Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 52.08 | 0.00 | - | 8 | 18 | 75.00 | 0.03 | 0.00 | - | 1 | 2 |
| 68.15 | 0.00 | - | - | 2 | 80.00 | - | - | - | - | - |
| 59.80 | 0.00 | - | 1 | 2 | 85.00 | - | - | - | - | - |
| 47.28 | 0.00 | - | 2 | 2 | 90.00 | 0.03 | 0.00 | - | - | 5 |
| 48.03 | 0.00 | - | 3 | 3 | 95.00 | 0.05 | 0.00 | - | 5 | 96 |
| 34.09 | 0.00 | - | 1 | 11 | 100.00 | 0.01 | 0.00 | - | 6 | 139 |
| 28.00 | 0.00 | - | 10 | 12 | 105.00 | 0.01 | 0.00 | - | 24 | 241 |
| 23.90 | 0.00 | - | 1 | 18 | 110.00 | 0.02 | -0.01 | -33.33% | 26 | 472 |
| 22.95 | +5.60 | +32.28% | 1 | 8 | 115.00 | 0.03 | -0.01 | -25.00% | 1 | 674 |
| 18.08 | +3.48 | +23.84% | 5 | 711 | 120.00 | 0.03 | -0.05 | -62.50% | 1,384 | 1,866 |
| 8.40 | 0.00 | - | 11 | 19 | 123.00 | 0.04 | -0.09 | -69.23% | 38 | 790 |
| 14.09 | +1.65 | +13.26% | 12 | 43 | 124.00 | 0.07 | -0.10 | -58.82% | 1,120 | 1,208 |
| 13.25 | +0.75 | +6.00% | 211 | 567 | 125.00 | 0.08 | -0.12 | -60.00% | 555 | 1,401 |
| 12.15 | +1.85 | +17.96% | 11 | 147 | 126.00 | 0.09 | -0.13 | -59.09% | 23 | 500 |
| 11.10 | -0.10 | -0.89% | 2 | 42 | 127.00 | 0.12 | -0.22 | -64.71% | 141 | 605 |
| 10.32 | +1.32 | +14.67% | 3 | 180 | 128.00 | 0.16 | -0.23 | -58.97% | 95 | 492 |
| 9.45 | +0.20 | +2.16% | 15 | 137 | 129.00 | 0.20 | -0.38 | -65.52% | 2,325 | 445 |
| 8.86 | +1.23 | +16.12% | 183 | 386 | 130.00 | 0.25 | -0.45 | -64.29% | 669 | 1,456 |
| 7.50 | +0.73 | +10.78% | 57 | 256 | 131.00 | 0.34 | -0.60 | -63.83% | 228 | 180 |
| 6.62 | +0.77 | +13.16% | 111 | 989 | 132.00 | 0.50 | -0.66 | -56.90% | 511 | 509 |
| 5.70 | +0.45 | +8.57% | 114 | 574 | 133.00 | 0.63 | -0.73 | -53.68% | 587 | 906 |
| 5.20 | +0.65 | +14.29% | 181 | 656 | 134.00 | 0.82 | -0.92 | -52.87% | 456 | 337 |
| 4.60 | +0.60 | +15.00% | 498 | 1,782 | 135.00 | 1.07 | -1.03 | -49.05% | 1,029 | 494 |
| 3.95 | +0.58 | +17.21% | 420 | 435 | 136.00 | 1.40 | -1.19 | -45.95% | 418 | 584 |
| 3.25 | +0.36 | +12.46% | 1,341 | 529 | 137.00 | 1.78 | -1.32 | -42.58% | 833 | 149 |
| 2.75 | +0.30 | +12.24% | 964 | 485 | 138.00 | 2.20 | -1.00 | -31.25% | 828 | 134 |
| 2.24 | +0.20 | +9.80% | 615 | 769 | 139.00 | 2.74 | -1.01 | -26.93% | 419 | 254 |
| 1.76 | +0.11 | +6.67% | 2,883 | 2,033 | 140.00 | 3.29 | -1.69 | -33.94% | 112 | 375 |
| 1.38 | +0.08 | +6.15% | 270 | 1,850 | 141.00 | 4.20 | -1.45 | -25.66% | 17 | 196 |
| 1.17 | +0.11 | +10.38% | 618 | 1,314 | 142.00 | 4.90 | -0.75 | -13.27% | 19 | 100 |
| 0.87 | -0.03 | -3.33% | 479 | 509 | 143.00 | 5.60 | -3.55 | -38.80% | 9 | 81 |
| 0.69 | -0.23 | -25.00% | 164 | 457 | 144.00 | 6.46 | -7.69 | -54.35% | 5 | 130 |
| 0.52 | -0.02 | -3.70% | 1,830 | 3,078 | 145.00 | 7.38 | -0.85 | -10.33% | 6 | 157 |
| 0.35 | -0.09 | -20.45% | 70 | 537 | 146.00 | 8.50 | -0.60 | -6.59% | 1 | 47 |
| 0.31 | -0.11 | -26.19% | 80 | 508 | 147.00 | 9.23 | -5.77 | -38.47% | 5 | 11 |
| 0.21 | -0.09 | -30.00% | 57 | 381 | 148.00 | 17.84 | 0.00 | - | 7 | 1 |
| 0.17 | -0.08 | -32.00% | 59 | 178 | 149.00 | 10.67 | -6.08 | -36.30% | 2 | 1 |
| 0.14 | -0.05 | -26.32% | 453 | 1,668 | 150.00 | 15.61 | 0.00 | - | 2 | 2 |
| 0.07 | -0.06 | -46.15% | 148 | 2,538 | 152.50 | 18.45 | 0.00 | - | 5 | 5 |
| 0.06 | 0.00 | - | 432 | 607 | 155.00 | 21.00 | 0.00 | - | 1 | 1 |
| 0.03 | -0.02 | -40.00% | 35 | 307 | 157.50 | 23.75 | 0.00 | - | 12 | 0 |
| 0.02 | -0.01 | -33.33% | 35 | 1,568 | 160.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 175 | 162.50 | 30.33 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 21 | 305 | 165.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 68 | 167.50 | 22.73 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 19 | 232 | 170.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 727 | 175.00 | 47.45 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 311 | 180.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 222 | 185.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 149 | 190.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 217 | 195.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 268 | 200.00 | 56.66 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 6 | 16 | 205.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 207 | 210.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.