Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241220C00065000 | 2024-07-10 1:11PM EDT | 65.00 | 127.05 | 97.70 | 99.20 | 0.00 | - | 1 | 15 | 92.50% |
| TSM241220C00070000 | 2024-07-25 10:46AM EDT | 70.00 | 92.00 | 93.00 | 94.60 | 0.00 | - | 1 | 81 | 89.99% |
| TSM241220C00075000 | 2024-04-05 11:58AM EDT | 75.00 | 69.74 | 67.45 | 70.95 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241220C00080000 | 2024-07-17 11:13AM EDT | 80.00 | 97.96 | 83.10 | 84.60 | 0.00 | - | 4 | 39 | 77.93% |
| TSM241220C00085000 | 2024-05-20 9:30AM EDT | 85.00 | 69.17 | 96.45 | 98.10 | 0.00 | - | 1 | 10 | 172.30% |
| TSM241220C00090000 | 2024-07-18 11:33AM EDT | 90.00 | 77.55 | 73.85 | 75.05 | 0.00 | - | 1 | 35 | 71.72% |
| TSM241220C00095000 | 2024-07-25 11:44AM EDT | 95.00 | 67.26 | 68.75 | 70.45 | 0.00 | - | 1 | 13 | 67.38% |
| TSM241220C00100000 | 2024-07-26 9:33AM EDT | 100.00 | 68.10 | 64.25 | 65.80 | +4.95 | +7.84% | 3 | 45 | 64.92% |
| TSM241220C00105000 | 2024-07-24 3:34PM EDT | 105.00 | 59.95 | 59.80 | 61.35 | 0.00 | - | 11 | 93 | 62.92% |
| TSM241220C00110000 | 2024-07-25 10:37AM EDT | 110.00 | 56.73 | 55.30 | 56.85 | +3.43 | +6.44% | 1 | 89 | 60.35% |
| TSM241220C00115000 | 2024-07-15 12:54PM EDT | 115.00 | 74.05 | 50.85 | 52.20 | 0.00 | - | 1 | 67 | 57.35% |
| TSM241220C00120000 | 2024-07-26 2:21PM EDT | 120.00 | 46.65 | 46.60 | 47.55 | +1.05 | +2.30% | 1 | 304 | 54.63% |
| TSM241220C00125000 | 2024-07-26 3:20PM EDT | 125.00 | 41.80 | 42.25 | 43.20 | +1.30 | +3.21% | 6 | 498 | 52.11% |
| TSM241220C00130000 | 2024-07-26 3:20PM EDT | 130.00 | 37.80 | 38.35 | 39.10 | +0.20 | +0.53% | 7 | 764 | 50.57% |
| TSM241220C00135000 | 2024-07-26 2:43PM EDT | 135.00 | 34.10 | 34.45 | 35.70 | +0.35 | +1.04% | 19 | 755 | 51.75% |
| TSM241220C00140000 | 2024-07-26 3:44PM EDT | 140.00 | 30.80 | 30.75 | 31.60 | -0.75 | -2.38% | 132 | 2,691 | 48.96% |
| TSM241220C00145000 | 2024-07-26 3:52PM EDT | 145.00 | 27.30 | 27.55 | 29.00 | +0.20 | +0.74% | 20 | 878 | 50.09% |
| TSM241220C00150000 | 2024-07-26 1:41PM EDT | 150.00 | 24.00 | 24.40 | 24.95 | +0.25 | +1.05% | 107 | 1,288 | 46.69% |
| TSM241220C00155000 | 2024-07-26 11:58AM EDT | 155.00 | 21.90 | 21.45 | 21.90 | +2.26 | +11.51% | 7 | 826 | 45.57% |
| TSM241220C00160000 | 2024-07-26 3:57PM EDT | 160.00 | 18.69 | 19.05 | 19.25 | -0.19 | -1.01% | 42 | 861 | 44.96% |
| TSM241220C00165000 | 2024-07-26 3:56PM EDT | 165.00 | 16.18 | 16.55 | 16.90 | -0.08 | -0.49% | 54 | 745 | 44.57% |
| TSM241220C00170000 | 2024-07-26 3:30PM EDT | 170.00 | 14.15 | 14.40 | 14.60 | -0.13 | -0.91% | 99 | 2,392 | 43.81% |
| TSM241220C00175000 | 2024-07-26 3:37PM EDT | 175.00 | 12.00 | 12.30 | 12.60 | +0.40 | +3.45% | 116 | 1,646 | 43.28% |
| TSM241220C00180000 | 2024-07-26 3:29PM EDT | 180.00 | 10.60 | 10.55 | 10.75 | -0.30 | -2.75% | 40 | 1,667 | 42.64% |
| TSM241220C00185000 | 2024-07-26 3:07PM EDT | 185.00 | 8.75 | 9.00 | 9.20 | -0.45 | -4.89% | 41 | 1,717 | 42.28% |
| TSM241220C00190000 | 2024-07-26 3:34PM EDT | 190.00 | 7.46 | 7.65 | 7.95 | -0.34 | -4.36% | 12 | 2,117 | 42.26% |
| TSM241220C00195000 | 2024-07-26 3:23PM EDT | 195.00 | 6.40 | 6.50 | 6.75 | +0.33 | +5.44% | 9 | 2,598 | 41.94% |
| TSM241220C00200000 | 2024-07-26 1:24PM EDT | 200.00 | 5.45 | 5.45 | 5.60 | +0.06 | +1.11% | 149 | 3,514 | 41.33% |
| TSM241220C00210000 | 2024-07-26 1:24PM EDT | 210.00 | 3.75 | 3.80 | 4.05 | +0.15 | +4.17% | 23 | 3,576 | 41.22% |
| TSM241220C00220000 | 2024-07-26 1:01PM EDT | 220.00 | 2.82 | 2.70 | 2.87 | +0.22 | +8.46% | 8 | 3,872 | 41.00% |
| TSM241220C00230000 | 2024-07-26 12:55PM EDT | 230.00 | 1.84 | 1.90 | 2.00 | -0.05 | -2.65% | 44 | 1,919 | 40.75% |
| TSM241220C00240000 | 2024-07-26 1:01PM EDT | 240.00 | 1.43 | 1.34 | 1.45 | +0.09 | +6.72% | 17 | 1,900 | 40.97% |
| TSM241220C00250000 | 2024-07-26 12:32PM EDT | 250.00 | 0.97 | 0.95 | 1.07 | +0.02 | +2.11% | 5 | 1,301 | 41.35% |
| TSM241220C00260000 | 2024-07-26 3:57PM EDT | 260.00 | 0.71 | 0.69 | 0.77 | -0.16 | -18.39% | 3 | 582 | 41.48% |
| TSM241220C00270000 | 2024-07-26 2:36PM EDT | 270.00 | 0.55 | 0.50 | 0.56 | -0.11 | -16.67% | 12 | 282 | 41.70% |
| TSM241220C00280000 | 2024-07-26 12:13PM EDT | 280.00 | 0.42 | 0.37 | 0.49 | -0.35 | -45.45% | 1 | 448 | 43.12% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241220P00060000 | 2024-07-25 10:28AM EDT | 60.00 | 0.44 | 0.38 | 0.45 | 0.00 | - | 2 | 2,375 | 78.52% |
| TSM241220P00065000 | 2024-07-25 10:09AM EDT | 65.00 | 0.50 | 0.49 | 0.54 | -0.04 | -7.41% | 2 | 514 | 75.29% |
| TSM241220P00070000 | 2024-07-24 11:21AM EDT | 70.00 | 0.57 | 0.53 | 0.67 | 0.00 | - | 6 | 673 | 71.53% |
| TSM241220P00075000 | 2024-07-25 10:16AM EDT | 75.00 | 0.72 | 0.61 | 0.70 | 0.00 | - | 1 | 3,858 | 67.29% |
| TSM241220P00080000 | 2024-07-25 11:00AM EDT | 80.00 | 0.74 | 0.68 | 0.79 | 0.00 | - | 33 | 1,055 | 63.57% |
| TSM241220P00085000 | 2024-07-25 1:24PM EDT | 85.00 | 0.80 | 0.78 | 0.91 | 0.00 | - | 1 | 287 | 60.35% |
| TSM241220P00090000 | 2024-07-26 9:30AM EDT | 90.00 | 0.95 | 0.89 | 1.01 | -0.02 | -2.06% | 50 | 626 | 57.03% |
| TSM241220P00095000 | 2024-07-25 10:11AM EDT | 95.00 | 1.35 | 1.02 | 1.16 | 0.00 | - | 3 | 2,215 | 54.08% |
| TSM241220P00100000 | 2024-07-25 11:49AM EDT | 100.00 | 1.33 | 1.22 | 1.33 | 0.00 | - | 3 | 4,773 | 51.48% |
| TSM241220P00105000 | 2024-07-24 11:25AM EDT | 105.00 | 1.56 | 1.46 | 1.57 | 0.00 | - | 5 | 2,021 | 49.60% |
| TSM241220P00110000 | 2024-07-26 2:22PM EDT | 110.00 | 1.85 | 1.78 | 1.91 | +0.08 | +4.52% | 15 | 1,714 | 47.68% |
| TSM241220P00115000 | 2024-07-26 12:50PM EDT | 115.00 | 2.21 | 2.23 | 2.34 | -0.01 | -0.45% | 101 | 1,646 | 45.96% |
| TSM241220P00120000 | 2024-07-26 12:50PM EDT | 120.00 | 2.73 | 2.76 | 2.90 | 0.00 | - | 100 | 2,514 | 44.53% |
| TSM241220P00125000 | 2024-07-26 1:13PM EDT | 125.00 | 3.45 | 3.50 | 3.65 | 0.00 | - | 51 | 1,278 | 43.48% |
| TSM241220P00130000 | 2024-07-25 3:53PM EDT | 130.00 | 4.50 | 4.40 | 4.55 | -0.15 | -3.23% | 2 | 2,765 | 42.47% |
| TSM241220P00135000 | 2024-07-26 1:23PM EDT | 135.00 | 5.35 | 5.45 | 5.60 | +0.05 | +0.94% | 159 | 4,228 | 41.43% |
| TSM241220P00140000 | 2024-07-26 2:46PM EDT | 140.00 | 7.00 | 6.60 | 6.90 | 0.00 | - | 7 | 1,821 | 40.63% |
| TSM241220P00145000 | 2024-07-26 12:29PM EDT | 145.00 | 8.13 | 8.25 | 8.45 | -0.62 | -7.09% | 5 | 2,486 | 39.96% |
| TSM241220P00150000 | 2024-07-25 3:14PM EDT | 150.00 | 10.20 | 9.90 | 10.20 | -0.20 | -1.92% | 8 | 3,298 | 39.23% |
| TSM241220P00155000 | 2024-07-26 1:23PM EDT | 155.00 | 11.88 | 12.00 | 12.20 | -0.57 | -4.58% | 78 | 1,309 | 38.55% |
| TSM241220P00160000 | 2024-07-26 2:21PM EDT | 160.00 | 14.70 | 14.25 | 14.50 | -0.45 | -2.97% | 84 | 1,186 | 38.01% |
| TSM241220P00165000 | 2024-07-26 3:59PM EDT | 165.00 | 17.00 | 16.65 | 17.05 | +0.10 | +0.59% | 76 | 921 | 37.48% |
| TSM241220P00170000 | 2024-07-26 3:22PM EDT | 170.00 | 19.90 | 19.45 | 19.80 | -0.40 | -1.97% | 65 | 2,826 | 36.84% |
| TSM241220P00175000 | 2024-07-26 12:35PM EDT | 175.00 | 23.25 | 22.00 | 23.20 | -0.10 | -0.43% | 5 | 1,304 | 37.21% |
| TSM241220P00180000 | 2024-07-25 3:13PM EDT | 180.00 | 26.65 | 25.30 | 26.25 | 0.00 | - | 30 | 833 | 36.13% |
| TSM241220P00185000 | 2024-07-25 12:16PM EDT | 185.00 | 29.35 | 28.75 | 30.00 | -0.37 | -1.24% | 6 | 608 | 36.30% |
| TSM241220P00190000 | 2024-07-24 1:19PM EDT | 190.00 | 32.85 | 32.25 | 33.45 | 0.00 | - | 23 | 756 | 35.08% |
| TSM241220P00195000 | 2024-07-25 10:14AM EDT | 195.00 | 44.25 | 36.40 | 37.65 | 0.00 | - | 10 | 166 | 35.52% |
| TSM241220P00200000 | 2024-07-25 12:46PM EDT | 200.00 | 40.61 | 40.35 | 41.35 | 0.00 | - | 3 | 197 | 33.78% |
| TSM241220P00210000 | 2024-07-15 12:01PM EDT | 210.00 | 33.40 | 49.00 | 50.30 | 0.00 | - | 3 | 4 | 34.19% |
| TSM241220P00220000 | 2024-07-10 12:49PM EDT | 220.00 | 38.01 | 57.60 | 59.70 | 0.00 | - | 20 | 27 | 35.25% |
| TSM241220P00230000 | 2024-07-08 9:48AM EDT | 230.00 | 45.40 | 67.15 | 69.30 | 0.00 | - | - | 3 | 36.43% |
| TSM241220P00240000 | 2024-06-24 11:35AM EDT | 240.00 | 72.05 | 77.15 | 79.20 | 0.00 | - | - | 34 | 38.95% |
| TSM241220P00250000 | 2024-07-18 10:32AM EDT | 250.00 | 78.85 | 87.65 | 89.30 | 0.00 | - | 1 | 0 | 42.69% |
© 2024 Yahoo. All rights reserved.