Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503C00075000 | 2024-04-19 12:28PM EDT | 75.00 | 52.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSM240503C00080000 | 2024-04-09 9:30AM EDT | 80.00 | 68.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240503C00085000 | 2024-04-29 12:55PM EDT | 85.00 | 52.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSM240503C00090000 | 2024-03-27 2:45PM EDT | 90.00 | 47.28 | 47.50 | 49.50 | 0.00 | - | 2 | 2 | 50.00% |
| TSM240503C00095000 | 2024-04-03 10:45AM EDT | 95.00 | 48.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240503C00100000 | 2024-04-29 11:15AM EDT | 100.00 | 37.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSM240503C00105000 | 2024-04-29 11:23AM EDT | 105.00 | 32.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM240503C00109000 | 2024-04-23 3:50PM EDT | 109.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240503C00110000 | 2024-04-25 10:35AM EDT | 110.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240503C00113000 | 2024-04-29 9:59AM EDT | 113.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240503C00114000 | 2024-04-25 11:36AM EDT | 114.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240503C00115000 | 2024-04-29 10:02AM EDT | 115.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240503C00116000 | 2024-04-26 2:27PM EDT | 116.00 | 22.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSM240503C00117000 | 2024-04-24 2:47PM EDT | 117.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240503C00118000 | 2024-04-26 9:53AM EDT | 118.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240503C00120000 | 2024-04-29 9:54AM EDT | 120.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240503C00121000 | 2024-04-29 10:22AM EDT | 121.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240503C00122000 | 2024-04-25 10:24AM EDT | 122.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240503C00123000 | 2024-04-29 2:18PM EDT | 123.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSM240503C00124000 | 2024-04-26 12:54PM EDT | 124.00 | 14.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSM240503C00125000 | 2024-04-29 3:32PM EDT | 125.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| TSM240503C00126000 | 2024-04-29 3:06PM EDT | 126.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM240503C00127000 | 2024-04-29 3:58PM EDT | 127.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSM240503C00128000 | 2024-04-29 3:58PM EDT | 128.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSM240503C00129000 | 2024-04-29 2:51PM EDT | 129.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240503C00130000 | 2024-04-29 3:26PM EDT | 130.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSM240503C00131000 | 2024-04-29 3:48PM EDT | 131.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM240503C00132000 | 2024-04-29 3:17PM EDT | 132.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSM240503C00133000 | 2024-04-29 3:53PM EDT | 133.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| TSM240503C00134000 | 2024-04-29 3:20PM EDT | 134.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| TSM240503C00135000 | 2024-04-29 3:19PM EDT | 135.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 0.00% |
| TSM240503C00136000 | 2024-04-29 3:59PM EDT | 136.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| TSM240503C00137000 | 2024-04-29 3:59PM EDT | 137.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 909 | 0 | 0.00% |
| TSM240503C00138000 | 2024-04-29 3:59PM EDT | 138.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1,043 | 0 | 0.00% |
| TSM240503C00139000 | 2024-04-29 3:59PM EDT | 139.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1,045 | 0 | 0.78% |
| TSM240503C00140000 | 2024-04-29 3:58PM EDT | 140.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1,609 | 0 | 3.13% |
| TSM240503C00141000 | 2024-04-29 3:59PM EDT | 141.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 6.25% |
| TSM240503C00142000 | 2024-04-29 3:59PM EDT | 142.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 6.25% |
| TSM240503C00143000 | 2024-04-29 3:58PM EDT | 143.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2,886 | 0 | 6.25% |
| TSM240503C00144000 | 2024-04-29 3:56PM EDT | 144.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 12.50% |
| TSM240503C00145000 | 2024-04-29 3:59PM EDT | 145.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3,341 | 0 | 12.50% |
| TSM240503C00146000 | 2024-04-29 3:59PM EDT | 146.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| TSM240503C00147000 | 2024-04-29 3:52PM EDT | 147.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| TSM240503C00148000 | 2024-04-29 3:55PM EDT | 148.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| TSM240503C00149000 | 2024-04-29 3:55PM EDT | 149.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| TSM240503C00150000 | 2024-04-29 3:59PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 608 | 0 | 12.50% |
| TSM240503C00152500 | 2024-04-29 3:12PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| TSM240503C00155000 | 2024-04-29 1:39PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| TSM240503C00157500 | 2024-04-29 2:52PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TSM240503C00160000 | 2024-04-29 2:05PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| TSM240503C00162500 | 2024-04-29 3:55PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSM240503C00165000 | 2024-04-26 10:16AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TSM240503C00167500 | 2024-04-25 11:19AM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240503C00170000 | 2024-04-25 10:39AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| TSM240503C00175000 | 2024-04-26 3:25PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240503C00180000 | 2024-04-29 2:57PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240503C00185000 | 2024-04-29 2:15PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240503C00190000 | 2024-04-29 10:22AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM240503C00195000 | 2024-04-17 3:57PM EDT | 195.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240503C00200000 | 2024-04-25 12:43PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240503C00205000 | 2024-04-17 3:44PM EDT | 205.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSM240503C00210000 | 2024-04-29 9:34AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503P00075000 | 2024-04-15 10:49AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240503P00090000 | 2024-04-17 3:32PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSM240503P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSM240503P00100000 | 2024-04-26 2:06PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSM240503P00105000 | 2024-04-29 12:35PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| TSM240503P00110000 | 2024-04-29 3:52PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| TSM240503P00111000 | 2024-04-25 2:23PM EDT | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSM240503P00112000 | 2024-04-25 9:57AM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSM240503P00113000 | 2024-04-25 11:45AM EDT | 113.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSM240503P00114000 | 2024-04-26 9:45AM EDT | 114.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240503P00115000 | 2024-04-29 3:15PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TSM240503P00116000 | 2024-04-29 9:57AM EDT | 116.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSM240503P00117000 | 2024-04-26 10:12AM EDT | 117.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSM240503P00118000 | 2024-04-26 3:48PM EDT | 118.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| TSM240503P00119000 | 2024-04-29 11:46AM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| TSM240503P00120000 | 2024-04-29 3:52PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| TSM240503P00121000 | 2024-04-29 2:53PM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSM240503P00122000 | 2024-04-29 12:59PM EDT | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TSM240503P00123000 | 2024-04-29 1:24PM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| TSM240503P00124000 | 2024-04-29 3:10PM EDT | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| TSM240503P00125000 | 2024-04-29 3:57PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| TSM240503P00126000 | 2024-04-29 2:46PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 25.00% |
| TSM240503P00127000 | 2024-04-29 3:28PM EDT | 127.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 25.00% |
| TSM240503P00128000 | 2024-04-29 3:59PM EDT | 128.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,430 | 0 | 12.50% |
| TSM240503P00129000 | 2024-04-29 3:50PM EDT | 129.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 12.50% |
| TSM240503P00130000 | 2024-04-29 3:56PM EDT | 130.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,865 | 0 | 12.50% |
| TSM240503P00131000 | 2024-04-29 3:58PM EDT | 131.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 12.50% |
| TSM240503P00132000 | 2024-04-29 3:56PM EDT | 132.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 12.50% |
| TSM240503P00133000 | 2024-04-29 3:59PM EDT | 133.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 12.50% |
| TSM240503P00134000 | 2024-04-29 3:59PM EDT | 134.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 6.25% |
| TSM240503P00135000 | 2024-04-29 3:45PM EDT | 135.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 891 | 0 | 6.25% |
| TSM240503P00136000 | 2024-04-29 3:57PM EDT | 136.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 842 | 0 | 6.25% |
| TSM240503P00137000 | 2024-04-29 3:59PM EDT | 137.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 3.13% |
| TSM240503P00138000 | 2024-04-29 3:57PM EDT | 138.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.78% |
| TSM240503P00139000 | 2024-04-29 3:35PM EDT | 139.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| TSM240503P00140000 | 2024-04-29 3:47PM EDT | 140.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| TSM240503P00141000 | 2024-04-29 3:04PM EDT | 141.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSM240503P00142000 | 2024-04-29 3:15PM EDT | 142.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSM240503P00143000 | 2024-04-29 2:58PM EDT | 143.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240503P00144000 | 2024-04-29 2:58PM EDT | 144.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSM240503P00145000 | 2024-04-29 3:23PM EDT | 145.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSM240503P00146000 | 2024-04-26 11:48AM EDT | 146.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240503P00147000 | 2024-04-29 3:23PM EDT | 147.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240503P00148000 | 2024-04-22 3:31PM EDT | 148.00 | 17.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSM240503P00149000 | 2024-04-26 11:08AM EDT | 149.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240503P00150000 | 2024-04-29 11:11AM EDT | 150.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240503P00152500 | 2024-04-24 10:31AM EDT | 152.50 | 18.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM240503P00155000 | 2024-04-29 1:37PM EDT | 155.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM240503P00157500 | 2024-04-25 10:35AM EDT | 157.50 | 23.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSM240503P00160000 | 2024-04-26 11:07AM EDT | 160.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240503P00162500 | 2024-04-18 10:00AM EDT | 162.50 | 30.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240503P00167500 | 2024-04-10 3:09PM EDT | 167.50 | 22.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240503P00175000 | 2024-04-22 10:04AM EDT | 175.00 | 47.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240503P00200000 | 2024-04-15 10:37AM EDT | 200.00 | 56.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.