Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250321C00065000 | 2024-07-15 11:47AM EDT | 65.00 | 124.00 | 98.45 | 100.35 | 0.00 | - | 1 | 3 | 81.54% |
| TSM250321C00070000 | 2024-07-08 2:43PM EDT | 70.00 | 118.50 | 93.70 | 95.60 | 0.00 | - | - | 1 | 77.62% |
| TSM250321C00075000 | 2024-06-03 9:38AM EDT | 75.00 | 84.00 | 106.55 | 108.65 | 0.00 | - | 1 | 0 | 155.90% |
| TSM250321C00080000 | 2024-07-18 9:30AM EDT | 80.00 | 101.31 | 84.25 | 86.15 | 0.00 | - | 3 | 16 | 70.45% |
| TSM250321C00085000 | 2024-05-01 10:56AM EDT | 85.00 | 55.55 | 67.50 | 72.45 | 0.00 | - | 10 | 54 | 0.00% |
| TSM250321C00090000 | 2024-07-09 12:47PM EDT | 90.00 | 96.70 | 75.15 | 76.60 | 0.00 | - | 2 | 9 | 64.18% |
| TSM250321C00095000 | 2024-05-28 12:41PM EDT | 95.00 | 68.40 | 79.70 | 82.80 | 0.00 | - | 1 | 4 | 98.94% |
| TSM250321C00100000 | 2024-07-24 2:32PM EDT | 100.00 | 66.22 | 66.20 | 67.55 | 0.00 | - | 1 | 112 | 59.33% |
| TSM250321C00105000 | 2024-07-19 3:30PM EDT | 105.00 | 66.64 | 61.50 | 62.85 | 0.00 | - | 1 | 4 | 55.99% |
| TSM250321C00110000 | 2024-07-22 12:11PM EDT | 110.00 | 63.52 | 57.50 | 58.75 | 0.00 | - | 2 | 27 | 54.98% |
| TSM250321C00115000 | 2024-07-19 12:45PM EDT | 115.00 | 58.45 | 53.20 | 54.75 | 0.00 | - | 2 | 13 | 53.32% |
| TSM250321C00120000 | 2024-07-24 3:19PM EDT | 120.00 | 49.18 | 49.20 | 50.60 | 0.00 | - | 10 | 55 | 51.67% |
| TSM250321C00125000 | 2024-07-26 10:56AM EDT | 125.00 | 44.95 | 45.45 | 46.85 | -0.80 | -1.75% | 6 | 91 | 50.68% |
| TSM250321C00130000 | 2024-07-25 3:39PM EDT | 130.00 | 41.50 | 41.60 | 42.70 | 0.00 | - | 7 | 23 | 50.15% |
| TSM250321C00135000 | 2024-07-25 2:02PM EDT | 135.00 | 39.20 | 38.00 | 39.10 | 0.00 | - | 1 | 38 | 48.91% |
| TSM250321C00140000 | 2024-07-25 3:51PM EDT | 140.00 | 33.64 | 34.70 | 35.60 | 0.00 | - | 581 | 237 | 47.62% |
| TSM250321C00145000 | 2024-07-25 3:51PM EDT | 145.00 | 31.65 | 31.55 | 32.20 | +0.91 | +2.96% | 1 | 145 | 46.28% |
| TSM250321C00150000 | 2024-07-25 3:01PM EDT | 150.00 | 30.40 | 28.30 | 29.30 | +2.25 | +7.99% | 6 | 100 | 45.72% |
| TSM250321C00155000 | 2024-07-25 3:59PM EDT | 155.00 | 25.18 | 25.55 | 26.95 | 0.00 | - | 10 | 251 | 45.93% |
| TSM250321C00160000 | 2024-07-26 10:09AM EDT | 160.00 | 23.15 | 23.20 | 24.10 | -0.05 | -0.22% | 2 | 600 | 44.81% |
| TSM250321C00165000 | 2024-07-26 2:02PM EDT | 165.00 | 21.30 | 20.45 | 21.30 | 0.00 | - | 19 | 173 | 43.51% |
| TSM250321C00170000 | 2024-07-26 12:35PM EDT | 170.00 | 19.00 | 18.35 | 19.75 | +0.50 | +2.70% | 13 | 2,882 | 44.30% |
| TSM250321C00175000 | 2024-07-26 12:27PM EDT | 175.00 | 16.70 | 16.75 | 17.40 | 0.00 | - | 19 | 533 | 43.26% |
| TSM250321C00180000 | 2024-07-26 2:10PM EDT | 180.00 | 14.85 | 14.45 | 15.60 | +0.05 | +0.34% | 4 | 213 | 42.98% |
| TSM250321C00185000 | 2024-07-25 11:47AM EDT | 185.00 | 13.22 | 12.75 | 13.55 | +0.51 | +4.01% | 1 | 520 | 41.92% |
| TSM250321C00190000 | 2024-07-25 11:59AM EDT | 190.00 | 10.60 | 11.75 | 12.20 | -1.09 | -9.32% | 1 | 416 | 41.96% |
| TSM250321C00195000 | 2024-07-25 2:12PM EDT | 195.00 | 10.01 | 10.45 | 11.00 | -0.49 | -4.67% | 2 | 370 | 42.05% |
| TSM250321C00200000 | 2024-07-26 3:12PM EDT | 200.00 | 8.99 | 9.20 | 9.45 | +0.14 | +1.58% | 12 | 1,141 | 41.14% |
| TSM250321C00210000 | 2024-07-26 1:59PM EDT | 210.00 | 7.10 | 6.70 | 7.45 | -0.10 | -1.39% | 4 | 161 | 40.94% |
| TSM250321C00220000 | 2024-07-26 1:20PM EDT | 220.00 | 5.64 | 5.50 | 5.90 | -0.16 | -2.76% | 6 | 433 | 40.90% |
| TSM250321C00230000 | 2024-07-26 11:51AM EDT | 230.00 | 4.40 | 4.25 | 4.80 | +0.38 | +9.45% | 1 | 166 | 41.27% |
| TSM250321C00240000 | 2024-07-26 3:55PM EDT | 240.00 | 3.25 | 3.30 | 3.55 | -0.45 | -12.16% | 72 | 1,052 | 40.45% |
| TSM250321C00250000 | 2024-07-25 12:54PM EDT | 250.00 | 2.69 | 2.53 | 2.88 | 0.00 | - | 3 | 726 | 40.81% |
| TSM250321C00260000 | 2024-07-25 3:54PM EDT | 260.00 | 2.11 | 1.96 | 2.19 | +0.14 | +7.11% | 1 | 378 | 40.49% |
| TSM250321C00270000 | 2024-07-18 10:28AM EDT | 270.00 | 3.40 | 1.52 | 1.91 | 0.00 | - | 1 | 1 | 41.46% |
| TSM250321C00280000 | 2024-07-26 11:29AM EDT | 280.00 | 1.17 | 1.19 | 1.36 | -0.08 | -6.40% | 4 | 184 | 40.60% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250321P00065000 | 2024-07-26 10:00AM EDT | 65.00 | 0.85 | 0.55 | 1.13 | -0.10 | -10.53% | 10 | 987 | 64.55% |
| TSM250321P00070000 | 2024-07-25 1:25PM EDT | 70.00 | 0.94 | 0.69 | 1.23 | 0.00 | - | 2 | 1,206 | 61.38% |
| TSM250321P00075000 | 2024-07-19 9:30AM EDT | 75.00 | 1.16 | 0.77 | 1.34 | 0.00 | - | 1 | 252 | 57.95% |
| TSM250321P00080000 | 2024-07-22 11:10AM EDT | 80.00 | 1.13 | 1.07 | 1.46 | 0.00 | - | 130 | 808 | 55.76% |
| TSM250321P00085000 | 2024-07-26 3:50PM EDT | 85.00 | 1.38 | 1.23 | 1.50 | -0.13 | -8.61% | 1 | 1,162 | 52.47% |
| TSM250321P00090000 | 2024-07-18 12:48PM EDT | 90.00 | 1.54 | 1.44 | 1.80 | 0.00 | - | 505 | 1,202 | 50.46% |
| TSM250321P00095000 | 2024-07-25 10:11AM EDT | 95.00 | 2.20 | 1.60 | 1.96 | 0.00 | - | 1 | 619 | 48.83% |
| TSM250321P00100000 | 2024-07-25 1:49PM EDT | 100.00 | 2.00 | 1.88 | 2.27 | 0.00 | - | 10 | 2,711 | 46.77% |
| TSM250321P00105000 | 2024-07-24 10:46AM EDT | 105.00 | 2.49 | 2.19 | 2.87 | 0.00 | - | 10 | 341 | 45.97% |
| TSM250321P00110000 | 2024-07-25 9:53AM EDT | 110.00 | 3.55 | 2.93 | 3.15 | 0.00 | - | 1 | 412 | 43.38% |
| TSM250321P00115000 | 2024-07-24 9:46AM EDT | 115.00 | 3.50 | 3.60 | 3.85 | 0.00 | - | 1 | 436 | 42.37% |
| TSM250321P00120000 | 2024-07-25 12:09PM EDT | 120.00 | 4.50 | 4.20 | 4.75 | 0.00 | - | 1 | 781 | 41.68% |
| TSM250321P00125000 | 2024-07-26 12:26PM EDT | 125.00 | 5.20 | 5.00 | 5.55 | -0.85 | -14.05% | 10 | 192 | 40.26% |
| TSM250321P00130000 | 2024-07-26 2:37PM EDT | 130.00 | 6.55 | 6.20 | 6.70 | +0.30 | +4.80% | 54 | 3,618 | 39.53% |
| TSM250321P00135000 | 2024-07-25 10:07AM EDT | 135.00 | 9.60 | 7.65 | 8.10 | 0.00 | - | 1 | 1,408 | 39.04% |
| TSM250321P00140000 | 2024-07-25 10:50AM EDT | 140.00 | 9.65 | 9.00 | 9.50 | 0.00 | - | 2 | 1,711 | 38.12% |
| TSM250321P00145000 | 2024-07-25 2:48PM EDT | 145.00 | 11.55 | 10.50 | 11.25 | 0.00 | - | 355 | 960 | 37.61% |
| TSM250321P00150000 | 2024-07-26 12:33PM EDT | 150.00 | 12.60 | 12.75 | 13.15 | -0.72 | -5.41% | 3 | 2,737 | 37.01% |
| TSM250321P00155000 | 2024-07-26 10:41AM EDT | 155.00 | 15.50 | 14.90 | 16.30 | +0.16 | +1.04% | 300 | 544 | 38.51% |
| TSM250321P00160000 | 2024-07-25 2:47PM EDT | 160.00 | 17.70 | 17.00 | 17.70 | -0.45 | -2.48% | 3 | 3,031 | 36.11% |
| TSM250321P00165000 | 2024-07-26 1:42PM EDT | 165.00 | 20.30 | 19.30 | 20.35 | -3.00 | -12.88% | 13 | 446 | 35.80% |
| TSM250321P00170000 | 2024-07-19 2:13PM EDT | 170.00 | 23.20 | 22.45 | 23.05 | +1.90 | +8.92% | 2 | 2,027 | 35.20% |
| TSM250321P00175000 | 2024-07-25 10:17AM EDT | 175.00 | 30.00 | 25.00 | 26.05 | 0.00 | - | 4 | 585 | 34.79% |
| TSM250321P00180000 | 2024-07-17 10:23AM EDT | 180.00 | 24.70 | 28.40 | 29.10 | 0.00 | - | 24 | 425 | 34.11% |
| TSM250321P00185000 | 2024-07-24 9:32AM EDT | 185.00 | 30.10 | 31.25 | 32.90 | 0.00 | - | 2 | 284 | 34.55% |
| TSM250321P00190000 | 2024-07-18 11:07AM EDT | 190.00 | 33.05 | 35.25 | 36.30 | 0.00 | - | 1 | 244 | 33.85% |
| TSM250321P00195000 | 2024-07-18 11:23AM EDT | 195.00 | 36.93 | 38.80 | 40.15 | 0.00 | - | 1 | 14 | 33.75% |
| TSM250321P00200000 | 2024-07-17 1:08PM EDT | 200.00 | 37.30 | 42.55 | 43.55 | 0.00 | - | 1 | 23 | 32.25% |
| TSM250321P00210000 | 2024-07-08 10:00AM EDT | 210.00 | 34.50 | 50.30 | 51.90 | 0.00 | - | 1 | 2 | 31.85% |
| TSM250321P00220000 | 2024-07-18 12:15PM EDT | 220.00 | 56.90 | 58.90 | 60.65 | 0.00 | - | 1 | 1 | 31.32% |
| TSM250321P00230000 | 2024-07-18 10:32AM EDT | 230.00 | 61.11 | 68.15 | 69.80 | 0.00 | - | 1 | 53 | 30.99% |
| TSM250321P00240000 | 2024-07-08 11:37AM EDT | 240.00 | 57.50 | 77.20 | 79.30 | 0.00 | - | 20 | 54 | 31.19% |
| TSM250321P00250000 | 2024-07-15 12:21PM EDT | 250.00 | 69.25 | 87.40 | 89.40 | 0.00 | - | 4 | 0 | 34.13% |
| TSM250321P00260000 | 2024-06-14 3:56PM EDT | 260.00 | 87.85 | 75.00 | 76.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.