Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00085000 | 2024-04-08 9:30AM EDT | 85.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240510C00090000 | 2024-04-23 3:10PM EDT | 90.00 | 43.54 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TSM240510C00100000 | 2024-04-05 2:15PM EDT | 100.00 | 41.74 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TSM240510C00105000 | 2024-04-23 2:27PM EDT | 105.00 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSM240510C00110000 | 2024-04-25 9:42AM EDT | 110.00 | 21.19 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TSM240510C00115000 | 2024-04-26 10:06AM EDT | 115.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSM240510C00118000 | 2024-04-22 9:42AM EDT | 118.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSM240510C00120000 | 2024-04-30 11:23AM EDT | 120.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| TSM240510C00123000 | 2024-04-29 9:59AM EDT | 123.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TSM240510C00124000 | 2024-04-25 3:34PM EDT | 124.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| TSM240510C00125000 | 2024-04-30 11:16AM EDT | 125.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| TSM240510C00126000 | 2024-04-25 10:28AM EDT | 126.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| TSM240510C00127000 | 2024-04-29 12:08PM EDT | 127.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| TSM240510C00128000 | 2024-04-26 3:00PM EDT | 128.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 14 | 76 | 0.00% |
| TSM240510C00129000 | 2024-04-29 10:33AM EDT | 129.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 0.00% |
| TSM240510C00130000 | 2024-04-29 1:37PM EDT | 130.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| TSM240510C00131000 | 2024-04-30 2:36PM EDT | 131.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 11 | 148 | 0.00% |
| TSM240510C00132000 | 2024-04-30 12:32PM EDT | 132.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| TSM240510C00133000 | 2024-04-30 12:46PM EDT | 133.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 17 | 331 | 0.00% |
| TSM240510C00134000 | 2024-04-30 10:24AM EDT | 134.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 14 | 344 | 0.00% |
| TSM240510C00135000 | 2024-04-30 3:59PM EDT | 135.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 66 | 470 | 0.00% |
| TSM240510C00136000 | 2024-04-30 3:41PM EDT | 136.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 61 | 515 | 0.00% |
| TSM240510C00137000 | 2024-04-30 3:56PM EDT | 137.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 43 | 603 | 0.00% |
| TSM240510C00138000 | 2024-04-30 3:55PM EDT | 138.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 670 | 775 | 0.78% |
| TSM240510C00139000 | 2024-04-30 3:55PM EDT | 139.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 338 | 405 | 1.56% |
| TSM240510C00140000 | 2024-04-30 3:55PM EDT | 140.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 494 | 607 | 3.13% |
| TSM240510C00141000 | 2024-04-30 3:55PM EDT | 141.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 128 | 493 | 3.13% |
| TSM240510C00142000 | 2024-04-30 3:33PM EDT | 142.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 73 | 484 | 6.25% |
| TSM240510C00143000 | 2024-04-30 1:52PM EDT | 143.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 102 | 182 | 6.25% |
| TSM240510C00144000 | 2024-04-30 2:07PM EDT | 144.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 55 | 235 | 6.25% |
| TSM240510C00145000 | 2024-04-30 3:59PM EDT | 145.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 155 | 738 | 6.25% |
| TSM240510C00146000 | 2024-04-30 1:55PM EDT | 146.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 64 | 280 | 6.25% |
| TSM240510C00147000 | 2024-04-30 3:50PM EDT | 147.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 32 | 190 | 12.50% |
| TSM240510C00148000 | 2024-04-30 2:31PM EDT | 148.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 114 | 268 | 12.50% |
| TSM240510C00149000 | 2024-04-30 12:25PM EDT | 149.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 113 | 255 | 12.50% |
| TSM240510C00150000 | 2024-04-30 3:58PM EDT | 150.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 77 | 1,567 | 12.50% |
| TSM240510C00152500 | 2024-04-30 3:55PM EDT | 152.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20 | 147 | 12.50% |
| TSM240510C00155000 | 2024-04-30 1:55PM EDT | 155.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 377 | 12.50% |
| TSM240510C00157500 | 2024-04-30 12:27PM EDT | 157.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 95 | 125 | 25.00% |
| TSM240510C00160000 | 2024-04-30 2:05PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 48 | 256 | 25.00% |
| TSM240510C00162500 | 2024-04-30 12:42PM EDT | 162.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 107 | 25.00% |
| TSM240510C00165000 | 2024-04-26 3:00PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 360 | 25.00% |
| TSM240510C00170000 | 2024-04-30 9:30AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 25.00% |
| TSM240510C00175000 | 2024-04-30 3:45PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 310 | 25.00% |
| TSM240510C00180000 | 2024-04-30 3:45PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 346 | 25.00% |
| TSM240510C00185000 | 2024-04-17 3:45PM EDT | 185.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 67 | 82 | 50.00% |
| TSM240510C00190000 | 2024-04-19 3:22PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 50.00% |
| TSM240510C00195000 | 2024-04-24 10:20AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 50.00% |
| TSM240510C00200000 | 2024-04-29 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 181 | 50.00% |
| TSM240510C00205000 | 2024-04-22 11:05AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 75 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00095000 | 2024-04-30 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 50.00% |
| TSM240510P00100000 | 2024-04-30 2:28PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 661 | 50.00% |
| TSM240510P00105000 | 2024-04-25 1:42PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 362 | 25.00% |
| TSM240510P00110000 | 2024-04-30 3:57PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 644 | 25.00% |
| TSM240510P00114000 | 2024-04-30 3:55PM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 282 | 25.00% |
| TSM240510P00115000 | 2024-04-30 1:59PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 32 | 210 | 25.00% |
| TSM240510P00116000 | 2024-04-29 10:35AM EDT | 116.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| TSM240510P00117000 | 2024-04-30 12:57PM EDT | 117.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| TSM240510P00118000 | 2024-04-30 3:59PM EDT | 118.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 39 | 25.00% |
| TSM240510P00119000 | 2024-04-29 2:05PM EDT | 119.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 90 | 234 | 25.00% |
| TSM240510P00120000 | 2024-04-30 3:55PM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 36 | 801 | 25.00% |
| TSM240510P00121000 | 2024-04-29 2:05PM EDT | 121.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| TSM240510P00122000 | 2024-04-29 3:18PM EDT | 122.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 47 | 58 | 12.50% |
| TSM240510P00123000 | 2024-04-30 2:31PM EDT | 123.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 466 | 12.50% |
| TSM240510P00124000 | 2024-04-30 3:18PM EDT | 124.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 401 | 12.50% |
| TSM240510P00125000 | 2024-04-30 3:59PM EDT | 125.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 13 | 917 | 12.50% |
| TSM240510P00126000 | 2024-04-30 1:51PM EDT | 126.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 21 | 119 | 12.50% |
| TSM240510P00127000 | 2024-04-30 3:29PM EDT | 127.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 113 | 449 | 12.50% |
| TSM240510P00128000 | 2024-04-30 3:18PM EDT | 128.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 413 | 12.50% |
| TSM240510P00129000 | 2024-04-30 3:48PM EDT | 129.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 469 | 12.50% |
| TSM240510P00130000 | 2024-04-30 3:59PM EDT | 130.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 187 | 987 | 6.25% |
| TSM240510P00131000 | 2024-04-30 3:46PM EDT | 131.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 134 | 623 | 6.25% |
| TSM240510P00132000 | 2024-04-30 3:18PM EDT | 132.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 118 | 338 | 6.25% |
| TSM240510P00133000 | 2024-04-30 3:46PM EDT | 133.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 226 | 242 | 6.25% |
| TSM240510P00134000 | 2024-04-30 3:46PM EDT | 134.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 172 | 119 | 3.13% |
| TSM240510P00135000 | 2024-04-30 3:58PM EDT | 135.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 340 | 290 | 3.13% |
| TSM240510P00136000 | 2024-04-30 3:57PM EDT | 136.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 26 | 154 | 1.56% |
| TSM240510P00137000 | 2024-04-30 3:46PM EDT | 137.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 90 | 194 | 0.39% |
| TSM240510P00138000 | 2024-04-30 3:54PM EDT | 138.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 69 | 120 | 0.00% |
| TSM240510P00139000 | 2024-04-30 3:55PM EDT | 139.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 32 | 78 | 0.00% |
| TSM240510P00140000 | 2024-04-30 3:58PM EDT | 140.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 91 | 417 | 0.00% |
| TSM240510P00141000 | 2024-04-30 9:59AM EDT | 141.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 11 | 37 | 0.00% |
| TSM240510P00142000 | 2024-04-30 10:07AM EDT | 142.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 98 | 0.00% |
| TSM240510P00143000 | 2024-04-30 3:15PM EDT | 143.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 15 | 80 | 0.00% |
| TSM240510P00144000 | 2024-04-30 3:15PM EDT | 144.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 9 | 38 | 0.00% |
| TSM240510P00145000 | 2024-04-26 10:30AM EDT | 145.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| TSM240510P00146000 | 2024-04-29 10:19AM EDT | 146.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| TSM240510P00147000 | 2024-04-19 10:44AM EDT | 147.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 53 | 59 | 0.00% |
| TSM240510P00148000 | 2024-04-18 12:15PM EDT | 148.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| TSM240510P00149000 | 2024-04-30 9:57AM EDT | 149.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| TSM240510P00150000 | 2024-04-30 9:36AM EDT | 150.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| TSM240510P00152500 | 2024-04-10 10:34AM EDT | 152.50 | 9.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240510P00155000 | 2024-04-30 9:40AM EDT | 155.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSM240510P00157500 | 2024-04-26 10:42AM EDT | 157.50 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240510P00160000 | 2024-04-29 10:42AM EDT | 160.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240510P00165000 | 2024-04-24 3:10PM EDT | 165.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240510P00170000 | 2024-04-15 3:19PM EDT | 170.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.