Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
110.08+1.87 (+1.73%)
As of 11:00AM EDT. Market open.
Callsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM210514C00100000 | 2021-05-12 11:27AM EDT | 100.00 | 8.97 | 10.35 | 11.25 | 0.00 | - | 3 | 11 | 123.24% |
| TSM210514C00103000 | 2021-05-10 1:42PM EDT | 103.00 | 6.73 | 7.30 | 7.60 | 0.00 | - | 10 | 11 | 77.34% |
| TSM210514C00105000 | 2021-05-12 3:25PM EDT | 105.00 | 3.69 | 5.40 | 6.50 | 0.00 | - | 31 | 28 | 84.38% |
| TSM210514C00107000 | 2021-05-12 3:54PM EDT | 107.00 | 2.08 | 3.45 | 3.70 | 0.00 | - | 84 | 52 | 54.39% |
| TSM210514C00108000 | 2021-05-13 10:13AM EDT | 108.00 | 3.46 | 2.61 | 3.00 | +1.96 | +130.67% | 20 | 48 | 54.93% |
| TSM210514C00109000 | 2021-05-13 10:35AM EDT | 109.00 | 2.05 | 1.82 | 2.23 | +0.95 | +86.36% | 119 | 252 | 50.49% |
| TSM210514C00110000 | 2021-05-13 10:41AM EDT | 110.00 | 1.29 | 1.17 | 1.30 | +0.58 | +81.69% | 240 | 848 | 38.77% |
| TSM210514C00111000 | 2021-05-13 10:36AM EDT | 111.00 | 0.79 | 0.64 | 0.71 | +0.37 | +88.10% | 339 | 166 | 33.99% |
| TSM210514C00112000 | 2021-05-13 10:44AM EDT | 112.00 | 0.38 | 0.38 | 0.42 | +0.06 | +18.75% | 646 | 621 | 34.47% |
| TSM210514C00113000 | 2021-05-13 10:44AM EDT | 113.00 | 0.22 | 0.22 | 0.24 | +0.03 | +15.79% | 1,962 | 706 | 35.16% |
| TSM210514C00114000 | 2021-05-13 10:27AM EDT | 114.00 | 0.15 | 0.12 | 0.15 | -0.01 | -6.25% | 57 | 640 | 37.31% |
| TSM210514C00115000 | 2021-05-13 10:40AM EDT | 115.00 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 308 | 1,315 | 39.65% |
| TSM210514C00116000 | 2021-05-13 10:13AM EDT | 116.00 | 0.10 | 0.04 | 0.05 | +0.03 | +42.86% | 17 | 876 | 39.84% |
| TSM210514C00117000 | 2021-05-13 10:28AM EDT | 117.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 47 | 812 | 43.36% |
| TSM210514C00118000 | 2021-05-13 10:38AM EDT | 118.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 62 | 1,380 | 46.09% |
| TSM210514C00119000 | 2021-05-13 10:20AM EDT | 119.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 13 | 1,790 | 53.13% |
| TSM210514C00120000 | 2021-05-13 10:30AM EDT | 120.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 75 | 2,524 | 53.91% |
| TSM210514C00121000 | 2021-05-12 2:42PM EDT | 121.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 44 | 2,448 | 56.25% |
| TSM210514C00122000 | 2021-05-12 2:44PM EDT | 122.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 992 | 58.59% |
| TSM210514C00123000 | 2021-05-13 10:38AM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,604 | 56.25% |
| TSM210514C00124000 | 2021-05-13 10:35AM EDT | 124.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 220 | 68.75% |
| TSM210514C00125000 | 2021-05-12 1:49PM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 257 | 1,404 | 62.50% |
| TSM210514C00126000 | 2021-05-11 3:57PM EDT | 126.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 277 | 65.63% |
| TSM210514C00127000 | 2021-05-10 3:10PM EDT | 127.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 384 | 78.13% |
| TSM210514C00128000 | 2021-05-11 2:33PM EDT | 128.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 207 | 84.38% |
| TSM210514C00129000 | 2021-05-07 9:30AM EDT | 129.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 17 | 89.06% |
| TSM210514C00130000 | 2021-05-11 11:46AM EDT | 130.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 15 | 431 | 78.13% |
| TSM210514C00131000 | 2021-05-12 10:57AM EDT | 131.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 105 | 96.09% |
| TSM210514C00132000 | 2021-05-05 3:59PM EDT | 132.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 9 | 110.16% |
| TSM210514C00133000 | 2021-05-05 2:11PM EDT | 133.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 152 | 103.13% |
| TSM210514C00134000 | 2021-05-07 10:19AM EDT | 134.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 14 | 14 | 106.25% |
| TSM210514C00135000 | 2021-05-11 9:37AM EDT | 135.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 857 | 103.13% |
| TSM210514C00140000 | 2021-05-10 12:57PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 101 | 112.50% |
| TSM210514C00145000 | 2021-05-07 12:01PM EDT | 145.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 44 | 172.66% |
| TSM210514C00150000 | 2021-05-04 11:49AM EDT | 150.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 139 | 185.94% |
| TSM210514C00155000 | 2021-04-19 12:02AM EDT | 155.00 | 0.25 | 0.00 | 0.18 | 0.00 | - | - | 6 | 207.42% |
| TSM210514C00160000 | 2021-04-28 3:29PM EDT | 160.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 1 | 4 | 229.69% |
| TSM210514C00165000 | 2021-04-27 3:51PM EDT | 165.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 9 | 213.28% |
| TSM210514C00170000 | 2021-04-15 10:10AM EDT | 170.00 | 1.00 | 0.00 | 0.18 | 0.00 | - | 1 | 2 | 253.91% |
| TSM210514C00180000 | 2021-04-12 3:37PM EDT | 180.00 | 0.16 | 0.00 | 0.61 | 0.00 | - | - | 12 | 334.38% |
Putsfor14 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM210514P00060000 | 2021-04-29 10:18AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 40 | 312.50% |
| TSM210514P00065000 | 2021-05-10 2:03PM EDT | 65.00 | 0.02 | - | 0.18 | 0.00 | - | - | 1 | 353.52% |
| TSM210514P00070000 | 2021-05-10 2:59PM EDT | 70.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 120 | 278.91% |
| TSM210514P00075000 | 2021-05-05 2:36PM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 6 | 193.75% |
| TSM210514P00076000 | 2021-05-06 11:55AM EDT | 76.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | - | 15 | 242.19% |
| TSM210514P00078000 | 2021-05-06 11:54AM EDT | 78.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | - | 30 | 218.75% |
| TSM210514P00079000 | 2021-05-06 12:19PM EDT | 79.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 32 | 168.75% |
| TSM210514P00080000 | 2021-05-06 3:52PM EDT | 80.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 82 | 76 | 189.06% |
| TSM210514P00081000 | 2021-05-06 3:52PM EDT | 81.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | - | 43 | 194.53% |
| TSM210514P00082000 | 2021-05-10 9:42AM EDT | 82.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 200 | 240 | 160.94% |
| TSM210514P00083000 | 2021-05-07 11:21AM EDT | 83.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 114 | 154.69% |
| TSM210514P00084000 | 2021-05-06 12:21PM EDT | 84.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | - | 24 | 192.97% |
| TSM210514P00085000 | 2021-05-12 9:49AM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 201 | 323 | 143.75% |
| TSM210514P00086000 | 2021-05-06 2:25PM EDT | 86.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 98 | 163.67% |
| TSM210514P00087000 | 2021-05-07 10:09AM EDT | 87.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 79 | 128.13% |
| TSM210514P00088000 | 2021-05-07 1:13PM EDT | 88.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 17 | 30 | 126.56% |
| TSM210514P00089000 | 2021-05-10 10:59AM EDT | 89.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 87 | 120.31% |
| TSM210514P00090000 | 2021-05-12 10:32AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 487 | 114.84% |
| TSM210514P00091000 | 2021-05-13 10:33AM EDT | 91.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 4 | 131 | 109.38% |
| TSM210514P00093000 | 2021-05-12 12:58PM EDT | 93.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 20 | 156 | 98.44% |
| TSM210514P00094000 | 2021-05-12 12:58PM EDT | 94.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | 21 | 79 | 92.19% |
| TSM210514P00095000 | 2021-05-12 3:12PM EDT | 95.00 | 0.03 | 0.02 | 0.05 | -0.09 | -75.00% | 1 | 104 | 91.02% |
| TSM210514P00096000 | 2021-05-12 1:00PM EDT | 96.00 | 0.11 | 0.02 | 0.05 | 0.00 | - | 85 | 102 | 85.16% |
| TSM210514P00097000 | 2021-05-12 12:59PM EDT | 97.00 | 0.02 | 0.03 | 0.05 | -0.10 | -83.33% | 1 | 172 | 81.25% |
| TSM210514P00099000 | 2021-05-12 12:57PM EDT | 99.00 | 0.21 | 0.04 | 0.05 | 0.00 | - | 38 | 45 | 71.09% |
| TSM210514P00100000 | 2021-05-13 10:44AM EDT | 100.00 | 0.05 | 0.05 | 0.07 | -0.15 | -75.00% | 5 | 485 | 68.56% |
| TSM210514P00101000 | 2021-05-12 12:26PM EDT | 101.00 | 0.06 | 0.05 | 0.08 | -0.21 | -77.78% | 1 | 163 | 63.28% |
| TSM210514P00102000 | 2021-05-13 9:42AM EDT | 102.00 | 0.09 | 0.06 | 0.08 | -0.20 | -68.97% | 9 | 45 | 58.20% |
| TSM210514P00103000 | 2021-05-13 9:59AM EDT | 103.00 | 0.06 | 0.06 | 0.09 | -0.27 | -81.82% | 1 | 238 | 52.73% |
| TSM210514P00104000 | 2021-05-12 3:11PM EDT | 104.00 | 0.38 | 0.07 | 0.09 | 0.00 | - | 148 | 1,012 | 48.24% |
| TSM210514P00105000 | 2021-05-13 10:24AM EDT | 105.00 | 0.09 | 0.09 | 0.10 | -0.38 | -80.85% | 28 | 424 | 42.58% |
| TSM210514P00106000 | 2021-05-12 3:59PM EDT | 106.00 | 0.12 | 0.11 | 0.14 | -0.52 | -81.25% | 28 | 347 | 39.06% |
| TSM210514P00107000 | 2021-05-13 10:06AM EDT | 107.00 | 0.11 | 0.15 | 0.20 | -0.79 | -87.78% | 8 | 472 | 35.35% |
| TSM210514P00108000 | 2021-05-13 10:44AM EDT | 108.00 | 0.28 | 0.27 | 0.30 | -1.02 | -78.46% | 200 | 2,221 | 31.64% |
| TSM210514P00109000 | 2021-05-13 10:22AM EDT | 109.00 | 0.38 | 0.47 | 0.50 | -1.43 | -79.01% | 222 | 748 | 29.15% |
| TSM210514P00110000 | 2021-05-13 10:39AM EDT | 110.00 | 0.75 | 0.76 | 0.84 | -1.60 | -68.09% | 275 | 793 | 27.05% |
| TSM210514P00111000 | 2021-05-13 10:19AM EDT | 111.00 | 0.92 | 1.26 | 1.36 | -2.40 | -72.29% | 47 | 297 | 25.10% |
| TSM210514P00112000 | 2021-05-13 10:38AM EDT | 112.00 | 1.90 | 1.86 | 2.18 | -2.24 | -54.11% | 15 | 1,208 | 28.03% |
| TSM210514P00113000 | 2021-05-13 9:36AM EDT | 113.00 | 2.94 | 2.39 | 3.00 | -1.86 | -38.75% | 3 | 831 | 25.59% |
| TSM210514P00114000 | 2021-05-13 9:37AM EDT | 114.00 | 3.95 | 3.50 | 3.80 | -2.05 | -34.17% | 1 | 605 | 0.00% |
| TSM210514P00115000 | 2021-05-13 10:30AM EDT | 115.00 | 4.50 | 4.40 | 4.85 | -2.50 | -35.71% | 22 | 763 | 0.00% |
| TSM210514P00116000 | 2021-05-13 10:10AM EDT | 116.00 | 4.80 | 5.60 | 5.95 | -2.95 | -38.06% | 16 | 502 | 36.33% |
| TSM210514P00117000 | 2021-05-13 10:36AM EDT | 117.00 | 6.33 | 6.25 | 6.80 | -2.52 | -28.47% | 82 | 642 | 0.00% |
| TSM210514P00118000 | 2021-05-12 12:57PM EDT | 118.00 | 9.77 | 7.40 | 7.70 | 0.00 | - | 146 | 788 | 0.00% |
| TSM210514P00119000 | 2021-05-13 10:40AM EDT | 119.00 | 8.52 | 8.40 | 8.80 | -1.48 | -14.80% | 2 | 268 | 0.00% |
| TSM210514P00120000 | 2021-05-13 10:07AM EDT | 120.00 | 8.95 | 9.50 | 9.70 | -2.80 | -23.83% | 10 | 240 | 0.00% |
| TSM210514P00121000 | 2021-05-12 3:49PM EDT | 121.00 | 10.97 | 10.45 | 10.70 | -1.82 | -14.23% | 1 | 116 | 0.00% |
| TSM210514P00122000 | 2021-05-12 10:08AM EDT | 122.00 | 11.80 | 11.35 | 11.80 | -1.83 | -13.43% | 2 | 91 | 0.00% |
| TSM210514P00123000 | 2021-05-12 3:41PM EDT | 123.00 | 12.50 | 12.20 | 12.80 | -2.25 | -15.25% | 20 | 100 | 0.00% |
| TSM210514P00124000 | 2021-05-12 2:29PM EDT | 124.00 | 15.75 | 13.35 | 13.70 | 0.00 | - | 56 | 30 | 0.00% |
| TSM210514P00125000 | 2021-05-10 2:02PM EDT | 125.00 | 11.70 | 13.85 | 14.75 | 0.00 | - | 1 | 4 | 0.00% |
| TSM210514P00126000 | 2021-05-12 2:15PM EDT | 126.00 | 17.80 | 14.65 | 16.35 | 0.00 | - | 5 | 10 | 131.45% |
| TSM210514P00127000 | 2021-05-10 2:59PM EDT | 127.00 | 18.76 | 16.20 | 16.65 | 0.00 | - | 1 | 62 | 0.00% |
| TSM210514P00128000 | 2021-05-07 2:27PM EDT | 128.00 | 11.50 | 16.25 | 17.95 | 0.00 | - | 9 | 1 | 89.06% |
| TSM210514P00129000 | 2021-04-05 12:12PM EDT | 129.00 | 9.28 | 12.10 | 15.05 | 0.00 | - | - | 50 | 0.00% |
| TSM210514P00130000 | 2021-05-12 3:54PM EDT | 130.00 | 23.00 | 18.75 | 20.25 | 0.00 | - | 2 | 7 | 144.53% |
| TSM210514P00131000 | 2021-05-12 9:41AM EDT | 131.00 | 21.45 | 19.80 | 21.05 | 0.00 | - | 2 | 20 | 125.00% |
| TSM210514P00132000 | 2021-05-04 2:35PM EDT | 132.00 | 17.20 | 20.35 | 22.30 | 0.00 | - | 1 | 1 | 159.38% |
| TSM210514P00135000 | 2021-05-11 11:48AM EDT | 135.00 | 23.80 | 23.50 | 25.05 | 0.00 | - | 1 | 25 | 142.58% |
| TSM210514P00136000 | 2021-05-06 10:39AM EDT | 136.00 | 20.85 | 24.80 | 26.10 | 0.00 | - | - | 7 | 155.08% |
| TSM210514P00140000 | 2021-05-03 10:22AM EDT | 140.00 | 23.50 | 28.40 | 30.20 | 0.00 | - | 47 | 0 | 186.13% |
© 2021 Verizon Media. All rights reserved.
