Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018C00065000 | 2024-07-05 1:29PM EDT | 65.00 | 120.80 | 97.25 | 98.45 | 0.00 | - | 10 | 10 | 110.30% |
| TSM241018C00075000 | 2024-04-12 10:09AM EDT | 75.00 | 70.35 | 75.40 | 76.35 | 0.00 | - | 20 | 20 | 0.00% |
| TSM241018C00080000 | 2024-07-18 11:33AM EDT | 80.00 | 86.50 | 82.20 | 83.90 | 0.00 | - | 2 | 3 | 91.26% |
| TSM241018C00085000 | 2024-04-19 2:56PM EDT | 85.00 | 45.80 | 68.00 | 68.85 | 0.00 | - | 1 | 1 | 0.00% |
| TSM241018C00090000 | 2024-06-24 1:25PM EDT | 90.00 | 79.30 | 70.30 | 73.30 | 0.00 | - | 1 | 2 | 81.52% |
| TSM241018C00095000 | 2024-07-25 11:44AM EDT | 95.00 | 65.91 | 67.85 | 69.30 | 0.00 | - | 1 | 15 | 78.52% |
| TSM241018C00100000 | 2024-07-19 2:35PM EDT | 100.00 | 68.30 | 63.00 | 64.30 | 0.00 | - | 133 | 153 | 73.07% |
| TSM241018C00105000 | 2024-07-23 10:56AM EDT | 105.00 | 65.40 | 58.00 | 59.35 | 0.00 | - | 2 | 356 | 67.26% |
| TSM241018C00110000 | 2024-07-19 9:48AM EDT | 110.00 | 61.16 | 53.25 | 54.85 | 0.00 | - | 1 | 747 | 64.80% |
| TSM241018C00115000 | 2024-07-19 11:38AM EDT | 115.00 | 54.08 | 48.75 | 49.80 | 0.00 | - | 2 | 545 | 60.74% |
| TSM241018C00120000 | 2024-07-19 2:13PM EDT | 120.00 | 49.75 | 43.85 | 45.55 | 0.00 | - | 2 | 509 | 57.95% |
| TSM241018C00125000 | 2024-07-24 2:48PM EDT | 125.00 | 38.95 | 39.35 | 40.60 | 0.00 | - | 2 | 424 | 53.85% |
| TSM241018C00130000 | 2024-07-26 10:07AM EDT | 130.00 | 34.10 | 35.50 | 35.95 | +1.40 | +4.28% | 4 | 1,014 | 52.19% |
| TSM241018C00135000 | 2024-07-26 1:26PM EDT | 135.00 | 31.40 | 30.95 | 31.75 | -0.46 | -1.44% | 3 | 491 | 51.15% |
| TSM241018C00140000 | 2024-07-26 1:26PM EDT | 140.00 | 27.25 | 27.25 | 28.00 | -1.10 | -3.88% | 12 | 1,299 | 50.24% |
| TSM241018C00145000 | 2024-07-26 3:07PM EDT | 145.00 | 23.05 | 23.75 | 24.35 | -0.23 | -0.99% | 12 | 628 | 48.89% |
| TSM241018C00150000 | 2024-07-26 2:17PM EDT | 150.00 | 20.60 | 19.90 | 21.20 | +1.10 | +5.64% | 467 | 1,968 | 48.54% |
| TSM241018C00155000 | 2024-07-26 10:21AM EDT | 155.00 | 16.82 | 17.25 | 17.55 | +1.37 | +8.87% | 8 | 952 | 45.61% |
| TSM241018C00160000 | 2024-07-26 1:55PM EDT | 160.00 | 14.25 | 14.55 | 14.70 | +0.50 | +3.64% | 92 | 2,978 | 44.57% |
| TSM241018C00165000 | 2024-07-26 3:06PM EDT | 165.00 | 11.50 | 12.05 | 12.25 | +0.18 | +1.59% | 39 | 1,355 | 43.95% |
| TSM241018C00170000 | 2024-07-26 3:35PM EDT | 170.00 | 9.60 | 9.90 | 10.10 | +0.10 | +1.05% | 133 | 3,613 | 43.39% |
| TSM241018C00175000 | 2024-07-26 3:34PM EDT | 175.00 | 7.95 | 8.05 | 8.35 | +0.40 | +5.30% | 149 | 2,115 | 43.26% |
| TSM241018C00180000 | 2024-07-26 3:43PM EDT | 180.00 | 6.25 | 6.45 | 6.75 | +0.18 | +2.97% | 221 | 6,101 | 42.78% |
| TSM241018C00185000 | 2024-07-26 12:09PM EDT | 185.00 | 5.17 | 5.15 | 5.30 | -0.18 | -3.36% | 21 | 723 | 41.97% |
| TSM241018C00190000 | 2024-07-26 12:52PM EDT | 190.00 | 3.95 | 4.05 | 4.20 | +0.05 | +1.28% | 39 | 7,976 | 41.64% |
| TSM241018C00195000 | 2024-07-26 10:31AM EDT | 195.00 | 3.05 | 3.20 | 3.40 | -0.45 | -12.86% | 3 | 1,311 | 41.81% |
| TSM241018C00200000 | 2024-07-26 3:17PM EDT | 200.00 | 2.42 | 2.51 | 2.65 | -0.11 | -4.35% | 121 | 2,792 | 41.50% |
| TSM241018C00210000 | 2024-07-26 2:41PM EDT | 210.00 | 1.50 | 1.52 | 1.61 | -0.15 | -9.09% | 12 | 2,708 | 41.25% |
| TSM241018C00220000 | 2024-07-26 2:47PM EDT | 220.00 | 0.92 | 0.92 | 0.99 | -0.10 | -9.80% | 113 | 1,537 | 41.38% |
| TSM241018C00230000 | 2024-07-26 3:27PM EDT | 230.00 | 0.60 | 0.55 | 0.68 | 0.00 | - | 32 | 457 | 42.48% |
| TSM241018C00240000 | 2024-07-25 10:15AM EDT | 240.00 | 0.28 | 0.35 | 0.42 | 0.00 | - | 5 | 1,373 | 42.68% |
| TSM241018C00250000 | 2024-07-26 2:47PM EDT | 250.00 | 0.25 | 0.22 | 0.27 | -0.03 | -10.71% | 11 | 639 | 43.16% |
| TSM241018C00260000 | 2024-07-26 11:37AM EDT | 260.00 | 0.16 | 0.16 | 0.23 | -0.01 | -5.88% | 4 | 1,056 | 45.31% |
| TSM241018C00270000 | 2024-07-26 11:37AM EDT | 270.00 | 0.12 | 0.10 | 0.18 | 0.00 | - | 5 | 84 | 46.68% |
| TSM241018C00280000 | 2024-07-26 12:15PM EDT | 280.00 | 0.14 | 0.04 | 0.13 | +0.04 | +40.00% | 1 | 38 | 47.46% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018P00065000 | 2024-07-26 1:37PM EDT | 65.00 | 0.23 | 0.13 | 0.24 | -0.02 | -8.00% | 3 | 262 | 85.35% |
| TSM241018P00070000 | 2024-07-18 3:25PM EDT | 70.00 | 0.25 | 0.24 | 0.32 | -0.04 | -13.79% | 20 | 83 | 83.69% |
| TSM241018P00075000 | 2024-07-25 3:31PM EDT | 75.00 | 0.30 | 0.29 | 0.37 | 0.00 | - | 1 | 427 | 79.30% |
| TSM241018P00080000 | 2024-07-25 3:31PM EDT | 80.00 | 0.36 | 0.35 | 0.43 | 0.00 | - | 1 | 817 | 75.24% |
| TSM241018P00085000 | 2024-07-24 12:08PM EDT | 85.00 | 0.42 | 0.40 | 0.53 | 0.00 | - | 10 | 149 | 71.53% |
| TSM241018P00090000 | 2024-07-25 1:23PM EDT | 90.00 | 0.47 | 0.49 | 0.52 | 0.00 | - | 2 | 735 | 66.85% |
| TSM241018P00095000 | 2024-07-26 1:52PM EDT | 95.00 | 0.56 | 0.53 | 0.65 | +0.07 | +14.29% | 1 | 542 | 63.23% |
| TSM241018P00100000 | 2024-07-26 11:23AM EDT | 100.00 | 0.63 | 0.65 | 0.72 | -0.18 | -22.22% | 35 | 1,129 | 59.62% |
| TSM241018P00105000 | 2024-07-24 10:13AM EDT | 105.00 | 0.70 | 0.76 | 0.83 | 0.00 | - | 1 | 718 | 56.15% |
| TSM241018P00110000 | 2024-07-26 10:09AM EDT | 110.00 | 0.97 | 0.86 | 0.99 | +0.05 | +5.43% | 10 | 1,351 | 52.78% |
| TSM241018P00115000 | 2024-07-26 10:09AM EDT | 115.00 | 1.13 | 1.10 | 1.19 | +0.01 | +0.89% | 11 | 2,008 | 50.22% |
| TSM241018P00120000 | 2024-07-26 1:52PM EDT | 120.00 | 1.45 | 1.39 | 1.51 | +0.09 | +6.62% | 15 | 3,974 | 48.54% |
| TSM241018P00125000 | 2024-07-26 12:45PM EDT | 125.00 | 1.77 | 1.82 | 1.93 | -0.10 | -5.35% | 1 | 1,991 | 46.57% |
| TSM241018P00130000 | 2024-07-26 11:25AM EDT | 130.00 | 2.52 | 2.39 | 2.54 | 0.00 | - | 30 | 4,030 | 45.17% |
| TSM241018P00135000 | 2024-07-25 9:34AM EDT | 135.00 | 3.92 | 3.20 | 3.30 | 0.00 | - | 2 | 1,911 | 43.76% |
| TSM241018P00140000 | 2024-07-26 12:45PM EDT | 140.00 | 4.07 | 4.15 | 4.30 | +0.02 | +0.49% | 113 | 2,958 | 42.64% |
| TSM241018P00145000 | 2024-07-26 3:59PM EDT | 145.00 | 5.50 | 5.35 | 5.60 | -0.26 | -4.51% | 16 | 2,255 | 41.83% |
| TSM241018P00150000 | 2024-07-26 2:47PM EDT | 150.00 | 7.42 | 6.95 | 7.10 | +0.02 | +0.27% | 18 | 6,482 | 40.78% |
| TSM241018P00155000 | 2024-07-26 3:24PM EDT | 155.00 | 9.25 | 8.80 | 9.00 | +0.73 | +8.57% | 144 | 1,642 | 40.16% |
| TSM241018P00160000 | 2024-07-26 3:24PM EDT | 160.00 | 11.49 | 10.95 | 11.15 | -0.31 | -2.63% | 19 | 3,174 | 39.33% |
| TSM241018P00165000 | 2024-07-26 3:24PM EDT | 165.00 | 14.06 | 13.50 | 13.65 | -0.54 | -3.70% | 46 | 2,498 | 38.61% |
| TSM241018P00170000 | 2024-07-26 3:24PM EDT | 170.00 | 17.00 | 16.30 | 16.55 | -0.19 | -1.11% | 18 | 3,922 | 38.15% |
| TSM241018P00175000 | 2024-07-26 1:01PM EDT | 175.00 | 19.15 | 19.30 | 19.85 | -1.24 | -6.08% | 140 | 2,718 | 38.00% |
| TSM241018P00180000 | 2024-07-25 3:25PM EDT | 180.00 | 22.83 | 22.50 | 23.45 | 0.00 | - | 31 | 1,161 | 37.94% |
| TSM241018P00185000 | 2024-07-25 1:57PM EDT | 185.00 | 26.23 | 26.20 | 27.05 | 0.00 | - | 43 | 397 | 36.89% |
| TSM241018P00190000 | 2024-07-25 10:11AM EDT | 190.00 | 37.85 | 29.80 | 31.40 | 0.00 | - | 1 | 235 | 38.00% |
| TSM241018P00195000 | 2024-07-24 3:12PM EDT | 195.00 | 35.70 | 34.05 | 35.50 | 0.00 | - | 2 | 468 | 37.24% |
| TSM241018P00200000 | 2024-07-26 10:05AM EDT | 200.00 | 39.15 | 38.55 | 39.70 | -0.33 | -0.84% | 14 | 54 | 35.89% |
| TSM241018P00210000 | 2024-07-25 10:37AM EDT | 210.00 | 50.98 | 47.55 | 49.15 | 0.00 | - | 15 | 62 | 37.46% |
| TSM241018P00220000 | 2024-07-16 9:34AM EDT | 220.00 | 36.95 | 57.65 | 59.05 | 0.00 | - | 1 | 0 | 41.43% |
| TSM241018P00230000 | 2024-07-18 10:48AM EDT | 230.00 | 62.90 | 67.65 | 69.10 | 0.00 | - | 4 | 0 | 46.34% |
© 2024 Yahoo. All rights reserved.