Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00080000 | 2024-04-08 10:14AM EDT | 80.00 | 65.35 | 56.05 | 59.35 | 0.00 | - | 1 | 1 | 688.28% |
| TSM240426C00085000 | 2024-04-11 10:01AM EDT | 85.00 | 60.60 | 51.00 | 54.35 | 0.00 | - | - | 11 | 623.83% |
| TSM240426C00090000 | 2024-04-17 1:02PM EDT | 90.00 | 48.25 | 46.00 | 49.40 | 0.00 | - | 2 | 24 | 568.95% |
| TSM240426C00100000 | 2024-04-25 12:29PM EDT | 100.00 | 36.80 | 36.00 | 39.40 | 0.00 | - | 1 | 56 | 453.71% |
| TSM240426C00105000 | 2024-04-10 10:21AM EDT | 105.00 | 43.00 | 31.00 | 34.35 | 0.00 | - | 1 | 1 | 394.53% |
| TSM240426C00110000 | 2024-04-25 1:47PM EDT | 110.00 | 27.16 | 26.00 | 29.40 | 0.00 | - | 1 | 9 | 346.48% |
| TSM240426C00112000 | 2024-04-19 3:29PM EDT | 112.00 | 16.85 | 24.00 | 27.40 | 0.00 | - | 2 | 7 | 325.78% |
| TSM240426C00113000 | 2024-04-26 10:11AM EDT | 113.00 | 24.74 | 23.00 | 26.35 | +5.34 | +27.53% | 1 | 13 | 311.33% |
| TSM240426C00115000 | 2024-04-26 10:04AM EDT | 115.00 | 22.77 | 21.00 | 24.25 | +8.37 | +58.13% | 5 | 16 | 282.81% |
| TSM240426C00116000 | 2024-04-26 2:28PM EDT | 116.00 | 21.93 | 21.25 | 23.30 | +5.53 | +33.72% | 8 | 13 | 276.86% |
| TSM240426C00117000 | 2024-04-24 10:17AM EDT | 117.00 | 17.35 | 19.50 | 22.25 | 0.00 | - | 1 | 9 | 262.89% |
| TSM240426C00118000 | 2024-04-24 11:45AM EDT | 118.00 | 14.20 | 18.00 | 21.35 | 0.00 | - | 8 | 9 | 260.55% |
| TSM240426C00119000 | 2024-04-26 11:07AM EDT | 119.00 | 19.60 | 18.80 | 19.85 | +1.85 | +10.42% | 2 | 12 | 121.88% |
| TSM240426C00120000 | 2024-04-26 3:11PM EDT | 120.00 | 18.10 | 16.05 | 19.30 | +1.50 | +9.04% | 15 | 356 | 236.72% |
| TSM240426C00121000 | 2024-04-26 10:15AM EDT | 121.00 | 17.00 | 16.20 | 18.00 | +1.35 | +8.63% | 1 | 20 | 204.30% |
| TSM240426C00122000 | 2024-04-25 1:47PM EDT | 122.00 | 15.20 | 14.10 | 17.25 | 0.00 | - | 8 | 4 | 213.28% |
| TSM240426C00123000 | 2024-04-26 1:43PM EDT | 123.00 | 15.08 | 14.20 | 16.25 | +0.43 | +2.94% | 5 | 64 | 203.42% |
| TSM240426C00124000 | 2024-04-26 12:32PM EDT | 124.00 | 13.56 | 12.00 | 15.40 | +0.91 | +7.19% | 1 | 125 | 203.03% |
| TSM240426C00125000 | 2024-04-26 1:58PM EDT | 125.00 | 12.99 | 11.60 | 14.40 | +0.54 | +4.34% | 11 | 122 | 192.77% |
| TSM240426C00126000 | 2024-04-26 2:50PM EDT | 126.00 | 11.78 | 10.30 | 13.25 | +0.23 | +1.99% | 1 | 293 | 173.44% |
| TSM240426C00127000 | 2024-04-26 3:44PM EDT | 127.00 | 10.95 | 10.45 | 12.15 | +0.25 | +2.34% | 4 | 275 | 50.00% |
| TSM240426C00128000 | 2024-04-26 3:31PM EDT | 128.00 | 9.96 | 8.90 | 11.25 | +1.26 | +14.48% | 43 | 871 | 153.22% |
| TSM240426C00129000 | 2024-04-26 3:19PM EDT | 129.00 | 9.00 | 8.70 | 9.85 | +2.30 | +34.33% | 567 | 1,107 | 118.95% |
| TSM240426C00130000 | 2024-04-26 3:54PM EDT | 130.00 | 8.15 | 7.25 | 9.15 | +1.34 | +19.68% | 261 | 5,774 | 127.25% |
| TSM240426C00131000 | 2024-04-26 3:51PM EDT | 131.00 | 7.21 | 5.10 | 8.45 | +1.36 | +23.25% | 401 | 1,133 | 132.13% |
| TSM240426C00132000 | 2024-04-26 3:45PM EDT | 132.00 | 5.95 | 5.75 | 6.70 | +1.08 | +22.18% | 410 | 1,291 | 81.45% |
| TSM240426C00133000 | 2024-04-26 3:59PM EDT | 133.00 | 5.48 | 4.60 | 5.80 | +1.48 | +37.00% | 410 | 5,675 | 78.03% |
| TSM240426C00134000 | 2024-04-26 3:49PM EDT | 134.00 | 4.00 | 3.45 | 5.00 | +0.99 | +32.89% | 303 | 937 | 78.03% |
| TSM240426C00135000 | 2024-04-26 3:58PM EDT | 135.00 | 3.05 | 2.75 | 4.80 | +0.55 | +22.00% | 777 | 3,302 | 56.64% |
| TSM240426C00136000 | 2024-04-26 3:59PM EDT | 136.00 | 2.60 | 1.58 | 2.97 | +0.87 | +50.29% | 770 | 1,174 | 54.39% |
| TSM240426C00137000 | 2024-04-26 3:54PM EDT | 137.00 | 1.07 | 0.89 | 1.75 | -0.13 | -10.83% | 1,354 | 1,004 | 33.50% |
| TSM240426C00138000 | 2024-04-26 3:59PM EDT | 138.00 | 0.41 | 0.06 | 0.40 | -0.41 | -50.00% | 5,679 | 3,181 | 7.52% |
| TSM240426C00139000 | 2024-04-26 3:46PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.52 | -98.11% | 4,470 | 824 | 6.06% |
| TSM240426C00140000 | 2024-04-26 3:49PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 6,884 | 6,584 | 12.50% |
| TSM240426C00141000 | 2024-04-26 2:32PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 6,056 | 3,322 | 17.97% |
| TSM240426C00142000 | 2024-04-26 3:59PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 771 | 1,303 | 23.44% |
| TSM240426C00143000 | 2024-04-26 3:49PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 206 | 2,479 | 28.91% |
| TSM240426C00144000 | 2024-04-26 1:54PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 51 | 1,270 | 34.38% |
| TSM240426C00145000 | 2024-04-26 1:00PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 343 | 3,265 | 39.06% |
| TSM240426C00146000 | 2024-04-26 2:21PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 1,254 | 43.75% |
| TSM240426C00147000 | 2024-04-26 1:08PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 921 | 48.44% |
| TSM240426C00148000 | 2024-04-26 3:09PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 1,711 | 50.00% |
| TSM240426C00149000 | 2024-04-26 1:58PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 688 | 53.13% |
| TSM240426C00150000 | 2024-04-26 2:51PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 220 | 5,804 | 57.81% |
| TSM240426C00152500 | 2024-04-26 3:25PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 2,521 | 68.75% |
| TSM240426C00155000 | 2024-04-26 2:46PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,254 | 78.13% |
| TSM240426C00157500 | 2024-04-24 10:30AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 911 | 87.50% |
| TSM240426C00160000 | 2024-04-25 3:37PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 7,548 | 96.88% |
| TSM240426C00162500 | 2024-04-26 3:32PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 359 | 106.25% |
| TSM240426C00165000 | 2024-04-26 11:27AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,536 | 115.63% |
| TSM240426C00167500 | 2024-04-26 3:30PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 362 | 125.00% |
| TSM240426C00170000 | 2024-04-26 1:04PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,168 | 134.38% |
| TSM240426C00172500 | 2024-04-18 2:22PM EDT | 172.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 12 | 121 | 143.75% |
| TSM240426C00175000 | 2024-04-24 10:40AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 634 | 150.00% |
| TSM240426C00177500 | 2024-04-18 11:30AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 14 | 156.25% |
| TSM240426C00180000 | 2024-04-26 11:34AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 7 | 1,281 | 168.75% |
| TSM240426C00182500 | 2024-04-18 10:09AM EDT | 182.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 33 | 193.75% |
| TSM240426C00185000 | 2024-04-25 12:22PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 880 | 181.25% |
| TSM240426C00187500 | 2024-04-17 3:02PM EDT | 187.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 3 | 209.38% |
| TSM240426C00190000 | 2024-04-26 10:53AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 420 | 196.88% |
| TSM240426C00195000 | 2024-04-23 9:51AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 478 | 212.50% |
| TSM240426C00200000 | 2024-04-25 2:34PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 1,812 | 225.00% |
| TSM240426C00205000 | 2024-04-11 3:30PM EDT | 205.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 106 | 262.50% |
| TSM240426C00210000 | 2024-04-23 10:05AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,757 | 250.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00075000 | 2024-04-01 9:30AM EDT | 75.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 1 | 412.50% |
| TSM240426P00090000 | 2024-04-18 10:42AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 24 | 296.88% |
| TSM240426P00095000 | 2024-04-25 2:28PM EDT | 95.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 89 | 262.50% |
| TSM240426P00100000 | 2024-04-25 9:37AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 101 | 228.13% |
| TSM240426P00105000 | 2024-04-22 9:38AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 105 | 175.00% |
| TSM240426P00110000 | 2024-04-25 1:48PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,619 | 150.00% |
| TSM240426P00112000 | 2024-04-22 1:08PM EDT | 112.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 291 | 210 | 156.25% |
| TSM240426P00113000 | 2024-04-25 1:28PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 73 | 131.25% |
| TSM240426P00114000 | 2024-04-25 1:29PM EDT | 114.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 131 | 143.75% |
| TSM240426P00115000 | 2024-04-25 12:07PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,265 | 125.00% |
| TSM240426P00116000 | 2024-04-25 2:44PM EDT | 116.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 71 | 118.75% |
| TSM240426P00117000 | 2024-04-26 11:17AM EDT | 117.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 155 | 120.31% |
| TSM240426P00118000 | 2024-04-25 3:40PM EDT | 118.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 198 | 120.31% |
| TSM240426P00119000 | 2024-04-26 11:29AM EDT | 119.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 358 | 114.06% |
| TSM240426P00120000 | 2024-04-26 10:57AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,705 | 109.38% |
| TSM240426P00121000 | 2024-04-25 9:30AM EDT | 121.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 518 | 98.44% |
| TSM240426P00122000 | 2024-04-26 11:29AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 854 | 87.50% |
| TSM240426P00123000 | 2024-04-26 10:35AM EDT | 123.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 799 | 81.25% |
| TSM240426P00124000 | 2024-04-26 12:21PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 764 | 75.00% |
| TSM240426P00125000 | 2024-04-26 3:28PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 5,739 | 71.88% |
| TSM240426P00126000 | 2024-04-26 3:49PM EDT | 126.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 65 | 1,105 | 50.00% |
| TSM240426P00127000 | 2024-04-26 3:18PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 934 | 60.94% |
| TSM240426P00128000 | 2024-04-26 11:10AM EDT | 128.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 51 | 1,106 | 56.25% |
| TSM240426P00129000 | 2024-04-26 12:37PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 87 | 680 | 50.00% |
| TSM240426P00130000 | 2024-04-26 3:09PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 270 | 3,315 | 50.00% |
| TSM240426P00131000 | 2024-04-26 3:49PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 332 | 1,494 | 43.75% |
| TSM240426P00132000 | 2024-04-26 2:56PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 413 | 944 | 39.06% |
| TSM240426P00133000 | 2024-04-26 3:16PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 239 | 1,238 | 32.81% |
| TSM240426P00134000 | 2024-04-26 2:28PM EDT | 134.00 | 0.02 | 0.00 | 0.01 | -0.45 | -95.74% | 508 | 2,463 | 27.34% |
| TSM240426P00135000 | 2024-04-26 3:40PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.71 | -98.61% | 2,435 | 1,144 | 21.88% |
| TSM240426P00136000 | 2024-04-26 3:42PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -1.04 | -99.05% | 1,381 | 1,390 | 16.02% |
| TSM240426P00137000 | 2024-04-26 3:42PM EDT | 137.00 | 0.02 | 0.00 | 0.01 | -1.50 | -98.68% | 2,798 | 502 | 9.96% |
| TSM240426P00138000 | 2024-04-26 3:59PM EDT | 138.00 | 0.01 | 0.00 | 0.03 | -2.20 | -99.55% | 1,228 | 293 | 4.40% |
| TSM240426P00139000 | 2024-04-26 3:47PM EDT | 139.00 | 1.04 | 0.15 | 1.13 | -1.91 | -64.75% | 301 | 441 | 25.10% |
| TSM240426P00140000 | 2024-04-26 3:55PM EDT | 140.00 | 2.05 | 1.00 | 2.13 | -1.70 | -45.33% | 127 | 286 | 36.91% |
| TSM240426P00141000 | 2024-04-26 1:20PM EDT | 141.00 | 2.72 | 1.79 | 4.00 | -1.64 | -37.61% | 16 | 234 | 82.81% |
| TSM240426P00142000 | 2024-04-25 3:43PM EDT | 142.00 | 4.80 | 2.73 | 4.75 | 0.00 | - | 5 | 105 | 84.47% |
| TSM240426P00143000 | 2024-04-25 2:36PM EDT | 143.00 | 6.20 | 3.65 | 6.65 | 0.00 | - | 1 | 9 | 67.09% |
| TSM240426P00144000 | 2024-04-26 11:07AM EDT | 144.00 | 5.45 | 4.70 | 6.80 | -5.47 | -50.09% | 1 | 7 | 107.52% |
| TSM240426P00145000 | 2024-04-26 3:40PM EDT | 145.00 | 7.06 | 5.70 | 8.80 | -0.79 | -10.06% | 9 | 12 | 89.94% |
| TSM240426P00146000 | 2024-04-25 10:17AM EDT | 146.00 | 8.20 | 6.60 | 9.90 | -4.10 | -33.33% | 1 | 7 | 98.34% |
| TSM240426P00147000 | 2024-04-24 9:53AM EDT | 147.00 | 11.15 | 7.60 | 10.80 | 0.00 | - | 6 | 0 | 103.32% |
| TSM240426P00148000 | 2024-04-25 11:21AM EDT | 148.00 | 10.40 | 8.60 | 10.75 | -3.30 | -24.09% | 1 | 3 | 142.29% |
| TSM240426P00149000 | 2024-04-25 10:15AM EDT | 149.00 | 15.30 | 9.60 | 12.70 | 0.00 | - | 1 | 7 | 115.14% |
| TSM240426P00150000 | 2024-04-26 3:16PM EDT | 150.00 | 12.00 | 10.60 | 14.00 | -7.05 | -37.01% | 1 | 0 | 132.81% |
| TSM240426P00152500 | 2024-04-25 10:32AM EDT | 152.50 | 18.50 | 13.10 | 14.95 | 0.00 | - | 7 | 7 | 161.33% |
| TSM240426P00155000 | 2024-04-19 12:45PM EDT | 155.00 | 17.40 | 15.60 | 19.00 | -10.06 | -36.64% | 1 | 0 | 168.75% |
| TSM240426P00157500 | 2024-04-26 11:07AM EDT | 157.50 | 18.90 | 18.10 | 20.85 | -5.05 | -21.09% | 1 | 0 | 154.88% |
| TSM240426P00160000 | 2024-04-15 3:12PM EDT | 160.00 | 22.05 | 20.65 | 23.90 | +2.03 | +10.14% | 6 | 0 | 199.61% |
| TSM240426P00162500 | 2024-04-18 9:59AM EDT | 162.50 | 30.70 | 23.10 | 26.00 | 0.00 | - | 1 | 0 | 192.38% |
| TSM240426P00165000 | 2024-04-17 10:38AM EDT | 165.00 | 25.61 | 25.60 | 27.95 | 0.00 | - | 2 | 0 | 158.59% |
| TSM240426P00170000 | 2024-04-11 10:15AM EDT | 170.00 | 25.62 | 30.60 | 34.00 | 0.00 | - | - | 0 | 261.13% |
| TSM240426P00175000 | 2024-04-22 1:55PM EDT | 175.00 | 44.60 | 35.60 | 39.00 | 0.00 | - | 1 | 0 | 288.48% |
© 2024 Yahoo. All rights reserved.