Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 63.10 | 0.00 | - | 1 | 1 | 75.00 | - | - | - | - | - |
| - | - | - | - | - | 90.00 | 0.17 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 95.00 | 0.08 | 0.00 | - | 3 | 8 |
| 30.35 | 0.00 | - | 5 | 5 | 100.00 | 0.13 | 0.00 | - | 6 | 29 |
| 27.42 | 0.00 | - | - | 1 | 105.00 | 0.15 | 0.00 | - | 5 | 71 |
| 19.50 | 0.00 | - | 6 | 6 | 110.00 | 0.22 | 0.00 | - | 1 | 145 |
| 18.90 | 0.00 | - | 10 | 20 | 115.00 | 0.28 | -0.04 | -12.50% | 3 | 219 |
| - | - | - | - | - | 119.00 | 0.52 | 0.00 | - | 13 | 18 |
| 20.30 | +5.80 | +40.00% | 30 | 21 | 120.00 | 0.48 | -0.09 | -15.79% | 3 | 433 |
| - | - | - | - | - | 121.00 | 0.62 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 122.00 | 0.63 | -0.11 | -14.86% | 3 | 22 |
| - | - | - | - | - | 123.00 | 0.70 | -0.13 | -15.66% | 6 | 13 |
| - | - | - | - | - | 124.00 | 0.86 | -0.17 | -16.50% | 4 | 13 |
| 15.72 | 0.00 | - | 6 | 15 | 125.00 | 0.97 | -0.08 | -7.62% | 9 | 490 |
| 7.05 | 0.00 | - | - | 4 | 126.00 | 1.08 | -0.13 | -10.74% | 8 | 145 |
| 13.05 | 0.00 | - | 6 | 2 | 127.00 | 1.22 | -0.15 | -10.95% | 1 | 133 |
| 12.70 | 0.00 | - | 2 | 28 | 128.00 | 1.45 | -0.10 | -6.45% | 3 | 36 |
| 10.57 | 0.00 | - | 1 | 8 | 129.00 | 2.11 | 0.00 | - | 1 | 32 |
| 11.80 | +1.80 | +18.00% | 3 | 109 | 130.00 | 1.86 | -0.21 | -10.14% | 23 | 274 |
| 10.00 | 0.00 | - | 5 | 32 | 131.00 | 1.97 | -0.30 | -13.22% | 3 | 78 |
| 10.59 | +1.39 | +15.11% | 3 | 71 | 132.00 | 2.27 | -0.58 | -20.35% | 5 | 66 |
| 9.45 | +0.61 | +6.90% | 7 | 86 | 133.00 | 2.56 | -0.37 | -12.63% | 5 | 41 |
| 7.72 | 0.00 | - | 2 | 210 | 134.00 | 2.90 | -0.45 | -13.43% | 9 | 6 |
| 8.00 | +0.47 | +6.24% | 16 | 220 | 135.00 | 3.50 | -0.60 | -14.63% | 3 | 52 |
| 7.40 | +0.50 | +7.25% | 20 | 66 | 136.00 | 4.20 | 0.00 | - | 8 | 73 |
| 7.13 | +0.63 | +9.69% | 9 | 64 | 137.00 | 4.90 | 0.00 | - | 3 | 15 |
| 6.63 | +0.45 | +7.28% | 2 | 95 | 138.00 | 4.55 | -0.79 | -14.79% | 1 | 13 |
| 6.02 | +0.54 | +9.85% | 5 | 45 | 139.00 | 4.85 | -1.34 | -21.65% | 3 | 6 |
| 5.70 | +0.65 | +12.87% | 23 | 560 | 140.00 | 5.50 | -0.95 | -14.73% | 4 | 71 |
| 5.20 | +1.00 | +23.81% | 3 | 162 | 141.00 | 6.10 | -2.22 | -26.68% | 6 | 3 |
| 4.75 | +0.50 | +11.76% | 6 | 43 | 142.00 | 6.70 | -8.05 | -54.58% | 1 | 9 |
| 4.39 | +0.59 | +15.53% | 4 | 65 | 143.00 | 11.94 | 0.00 | - | 1 | 6 |
| 3.53 | 0.00 | - | 40 | 59 | 144.00 | - | - | - | - | - |
| 3.10 | -0.05 | -1.59% | 3 | 220 | 145.00 | 9.45 | 0.00 | - | 3 | 25 |
| 3.20 | +0.45 | +16.36% | 9 | 56 | 146.00 | 17.30 | 0.00 | - | 1 | 1 |
| 2.83 | +0.29 | +11.42% | 7 | 55 | 147.00 | 9.50 | 0.00 | - | - | 1 |
| 2.36 | +0.06 | +2.61% | 3 | 28 | 148.00 | 10.95 | 0.00 | - | 2 | 2 |
| 1.86 | 0.00 | - | 1 | 118 | 149.00 | 12.75 | 0.00 | - | 24 | 24 |
| 2.15 | +0.30 | +16.22% | 14 | 150 | 150.00 | 12.50 | 0.00 | - | 1 | 1 |
| 1.45 | 0.00 | - | 3 | 64 | 152.50 | - | - | - | - | - |
| 1.13 | +0.09 | +8.65% | 3 | 115 | 155.00 | 20.90 | 0.00 | - | 1 | 7 |
| 0.92 | +0.13 | +16.46% | 2 | 19 | 157.50 | - | - | - | - | - |
| 0.69 | +0.12 | +21.82% | 4 | 88 | 160.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 2 | 47 | 162.50 | - | - | - | - | - |
| 0.29 | 0.00 | - | 1 | 15 | 165.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 110 | 170.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | - | 9 | 175.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 4 | 180.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 2 | 185.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 1 | 190.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 3 | 195.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 2 | 200.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 3 | 205.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.