Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524C00085000 | 2024-04-17 10:21AM EDT | 85.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSM240524C00090000 | 2024-04-22 11:14AM EDT | 90.00 | 37.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240524C00105000 | 2024-04-22 12:23PM EDT | 105.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240524C00110000 | 2024-04-19 1:15PM EDT | 110.00 | 18.86 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 0.00% |
| TSM240524C00115000 | 2024-04-29 9:57AM EDT | 115.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSM240524C00120000 | 2024-04-29 9:57AM EDT | 120.00 | 17.43 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 0.00% |
| TSM240524C00121000 | 2024-04-26 3:11PM EDT | 121.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240524C00125000 | 2024-04-29 9:57AM EDT | 125.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240524C00126000 | 2024-04-26 9:33AM EDT | 126.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSM240524C00127000 | 2024-04-26 1:10PM EDT | 127.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240524C00128000 | 2024-04-29 3:15PM EDT | 128.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 85 | 60 | 0.00% |
| TSM240524C00129000 | 2024-04-23 11:42AM EDT | 129.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| TSM240524C00130000 | 2024-04-29 1:23PM EDT | 130.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240524C00131000 | 2024-04-26 9:47AM EDT | 131.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| TSM240524C00132000 | 2024-04-29 9:47AM EDT | 132.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240524C00133000 | 2024-04-29 2:10PM EDT | 133.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240524C00134000 | 2024-04-29 1:36PM EDT | 134.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 141 | 0.00% |
| TSM240524C00135000 | 2024-04-29 12:30PM EDT | 135.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSM240524C00136000 | 2024-04-29 1:53PM EDT | 136.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TSM240524C00137000 | 2024-04-29 1:15PM EDT | 137.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 329 | 0.00% |
| TSM240524C00138000 | 2024-04-29 2:42PM EDT | 138.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 110 | 199 | 0.00% |
| TSM240524C00139000 | 2024-04-29 3:08PM EDT | 139.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 30 | 865 | 0.39% |
| TSM240524C00140000 | 2024-04-29 3:45PM EDT | 140.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 17 | 1,036 | 1.56% |
| TSM240524C00141000 | 2024-04-29 2:00PM EDT | 141.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| TSM240524C00142000 | 2024-04-29 3:09PM EDT | 142.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| TSM240524C00143000 | 2024-04-29 3:57PM EDT | 143.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TSM240524C00144000 | 2024-04-29 1:24PM EDT | 144.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSM240524C00145000 | 2024-04-29 3:45PM EDT | 145.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TSM240524C00146000 | 2024-04-29 10:09AM EDT | 146.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 6.25% |
| TSM240524C00147000 | 2024-04-29 3:59PM EDT | 147.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 8 | 86 | 6.25% |
| TSM240524C00148000 | 2024-04-29 9:42AM EDT | 148.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM240524C00149000 | 2024-04-29 3:57PM EDT | 149.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 28 | 85 | 6.25% |
| TSM240524C00150000 | 2024-04-29 3:45PM EDT | 150.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| TSM240524C00152500 | 2024-04-29 3:15PM EDT | 152.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 34 | 140 | 6.25% |
| TSM240524C00155000 | 2024-04-29 2:22PM EDT | 155.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM240524C00157500 | 2024-04-29 3:28PM EDT | 157.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 68 | 130 | 12.50% |
| TSM240524C00160000 | 2024-04-29 1:45PM EDT | 160.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| TSM240524C00162500 | 2024-04-26 12:45PM EDT | 162.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM240524C00165000 | 2024-04-29 1:57PM EDT | 165.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 13 | 58 | 12.50% |
| TSM240524C00170000 | 2024-04-26 1:10PM EDT | 170.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 258 | 12.50% |
| TSM240524C00175000 | 2024-04-29 12:22PM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSM240524C00180000 | 2024-04-25 12:32PM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240524C00185000 | 2024-04-25 1:04PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 25.00% |
| TSM240524C00190000 | 2024-04-18 2:39PM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSM240524C00195000 | 2024-04-17 3:01PM EDT | 195.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 25.00% |
| TSM240524C00200000 | 2024-04-17 2:38PM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| TSM240524C00205000 | 2024-04-23 9:46AM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524P00075000 | 2024-04-12 9:44AM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TSM240524P00085000 | 2024-04-19 2:37PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM240524P00090000 | 2024-04-23 10:55AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| TSM240524P00095000 | 2024-04-23 10:32AM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 47 | 25.00% |
| TSM240524P00100000 | 2024-04-29 11:35AM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 25.00% |
| TSM240524P00105000 | 2024-04-29 1:23PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| TSM240524P00110000 | 2024-04-29 1:57PM EDT | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| TSM240524P00115000 | 2024-04-29 2:04PM EDT | 115.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| TSM240524P00119000 | 2024-04-29 9:30AM EDT | 119.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| TSM240524P00120000 | 2024-04-29 2:57PM EDT | 120.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 377 | 12.50% |
| TSM240524P00121000 | 2024-04-29 9:55AM EDT | 121.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 12.50% |
| TSM240524P00122000 | 2024-04-26 1:13PM EDT | 122.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TSM240524P00123000 | 2024-04-29 3:28PM EDT | 123.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 53 | 55 | 12.50% |
| TSM240524P00124000 | 2024-04-29 1:48PM EDT | 124.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TSM240524P00125000 | 2024-04-29 2:32PM EDT | 125.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 45 | 944 | 6.25% |
| TSM240524P00126000 | 2024-04-29 2:10PM EDT | 126.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 7 | 1,055 | 6.25% |
| TSM240524P00127000 | 2024-04-29 3:03PM EDT | 127.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TSM240524P00128000 | 2024-04-29 3:12PM EDT | 128.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| TSM240524P00129000 | 2024-04-29 12:13PM EDT | 129.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 206 | 6.25% |
| TSM240524P00130000 | 2024-04-29 2:52PM EDT | 130.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 95 | 2,326 | 6.25% |
| TSM240524P00131000 | 2024-04-29 1:49PM EDT | 131.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| TSM240524P00132000 | 2024-04-29 2:58PM EDT | 132.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TSM240524P00133000 | 2024-04-29 1:32PM EDT | 133.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 5,304 | 3.13% |
| TSM240524P00134000 | 2024-04-26 1:20PM EDT | 134.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 3.13% |
| TSM240524P00135000 | 2024-04-29 3:57PM EDT | 135.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| TSM240524P00136000 | 2024-04-29 2:07PM EDT | 136.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 66 | 172 | 1.56% |
| TSM240524P00137000 | 2024-04-29 2:02PM EDT | 137.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| TSM240524P00138000 | 2024-04-29 3:23PM EDT | 138.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| TSM240524P00139000 | 2024-04-29 9:50AM EDT | 139.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240524P00140000 | 2024-04-26 11:07AM EDT | 140.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| TSM240524P00141000 | 2024-04-26 1:49PM EDT | 141.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM240524P00142000 | 2024-04-26 9:52AM EDT | 142.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240524P00143000 | 2024-04-26 2:57PM EDT | 143.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240524P00144000 | 2024-04-19 3:55PM EDT | 144.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSM240524P00145000 | 2024-04-26 3:53PM EDT | 145.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| TSM240524P00146000 | 2024-04-25 2:00PM EDT | 146.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240524P00147000 | 2024-04-11 2:18PM EDT | 147.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240524P00148000 | 2024-04-22 11:12AM EDT | 148.00 | 21.07 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| TSM240524P00150000 | 2024-04-19 9:50AM EDT | 150.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| TSM240524P00152500 | 2024-04-10 3:59PM EDT | 152.50 | 11.96 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| TSM240524P00155000 | 2024-04-18 10:44AM EDT | 155.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240524P00160000 | 2024-04-08 3:47PM EDT | 160.00 | 19.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240524P00165000 | 2024-04-10 11:16AM EDT | 165.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240524P00185000 | 2024-04-19 10:10AM EDT | 185.00 | 56.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.