Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240607C00095000 | 2024-05-03 3:57PM EDT | 95.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240607C00100000 | 2024-05-02 2:57PM EDT | 100.00 | 37.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240607C00105000 | 2024-05-07 10:05AM EDT | 105.00 | 36.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240607C00115000 | 2024-05-08 9:49AM EDT | 115.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240607C00120000 | 2024-05-13 3:51PM EDT | 120.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| TSM240607C00122000 | 2024-05-03 3:39PM EDT | 122.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240607C00123000 | 2024-05-10 3:26PM EDT | 123.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240607C00125000 | 2024-05-13 11:30AM EDT | 125.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM240607C00126000 | 2024-05-03 11:48AM EDT | 126.00 | 16.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240607C00127000 | 2024-04-26 11:46AM EDT | 127.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM240607C00128000 | 2024-05-10 3:17PM EDT | 128.00 | 21.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240607C00130000 | 2024-05-10 11:46AM EDT | 130.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSM240607C00131000 | 2024-05-07 9:47AM EDT | 131.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240607C00133000 | 2024-05-13 9:44AM EDT | 133.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240607C00134000 | 2024-05-10 3:19PM EDT | 134.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSM240607C00135000 | 2024-05-13 12:43PM EDT | 135.00 | 13.49 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TSM240607C00136000 | 2024-05-10 12:34PM EDT | 136.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240607C00137000 | 2024-05-08 2:55PM EDT | 137.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSM240607C00138000 | 2024-05-13 12:35PM EDT | 138.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSM240607C00139000 | 2024-05-13 9:58AM EDT | 139.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240607C00140000 | 2024-05-13 3:51PM EDT | 140.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240607C00141000 | 2024-05-13 3:56PM EDT | 141.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240607C00142000 | 2024-05-13 2:29PM EDT | 142.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM240607C00143000 | 2024-05-13 2:59PM EDT | 143.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240607C00144000 | 2024-05-13 1:00PM EDT | 144.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSM240607C00145000 | 2024-05-13 3:55PM EDT | 145.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| TSM240607C00146000 | 2024-05-13 2:15PM EDT | 146.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSM240607C00147000 | 2024-05-13 3:53PM EDT | 147.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| TSM240607C00148000 | 2024-05-13 3:59PM EDT | 148.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| TSM240607C00149000 | 2024-05-13 12:18PM EDT | 149.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| TSM240607C00150000 | 2024-05-13 2:23PM EDT | 150.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| TSM240607C00152500 | 2024-05-13 2:33PM EDT | 152.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| TSM240607C00155000 | 2024-05-13 3:56PM EDT | 155.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TSM240607C00157500 | 2024-05-13 1:56PM EDT | 157.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| TSM240607C00160000 | 2024-05-13 3:02PM EDT | 160.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TSM240607C00162500 | 2024-05-13 3:50PM EDT | 162.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TSM240607C00165000 | 2024-05-13 11:45AM EDT | 165.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,047 | 0 | 12.50% |
| TSM240607C00170000 | 2024-05-13 3:07PM EDT | 170.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| TSM240607C00175000 | 2024-05-10 10:01AM EDT | 175.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM240607C00180000 | 2024-05-13 9:30AM EDT | 180.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM240607C00185000 | 2024-05-13 3:59PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| TSM240607C00190000 | 2024-05-13 10:31AM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240607P00095000 | 2024-05-07 10:50AM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSM240607P00100000 | 2024-05-10 10:33AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSM240607P00105000 | 2024-05-10 12:11PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSM240607P00110000 | 2024-05-10 12:42PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TSM240607P00115000 | 2024-05-13 3:06PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSM240607P00119000 | 2024-05-09 10:28AM EDT | 119.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSM240607P00120000 | 2024-05-13 11:34AM EDT | 120.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM240607P00121000 | 2024-05-09 3:17PM EDT | 121.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM240607P00122000 | 2024-05-13 11:05AM EDT | 122.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TSM240607P00123000 | 2024-05-10 10:16AM EDT | 123.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSM240607P00124000 | 2024-05-10 12:00PM EDT | 124.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| TSM240607P00125000 | 2024-05-13 3:06PM EDT | 125.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSM240607P00126000 | 2024-05-13 3:01PM EDT | 126.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM240607P00127000 | 2024-05-13 12:04PM EDT | 127.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSM240607P00128000 | 2024-05-10 11:46AM EDT | 128.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM240607P00129000 | 2024-05-09 3:55PM EDT | 129.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TSM240607P00130000 | 2024-05-13 3:38PM EDT | 130.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TSM240607P00131000 | 2024-05-13 3:52PM EDT | 131.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| TSM240607P00132000 | 2024-05-13 12:38PM EDT | 132.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSM240607P00133000 | 2024-05-13 2:25PM EDT | 133.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSM240607P00134000 | 2024-05-13 3:52PM EDT | 134.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| TSM240607P00135000 | 2024-05-13 2:25PM EDT | 135.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TSM240607P00136000 | 2024-05-13 1:17PM EDT | 136.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSM240607P00137000 | 2024-05-10 3:41PM EDT | 137.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSM240607P00138000 | 2024-05-13 3:24PM EDT | 138.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| TSM240607P00139000 | 2024-05-13 2:34PM EDT | 139.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSM240607P00140000 | 2024-05-13 2:01PM EDT | 140.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| TSM240607P00141000 | 2024-05-13 3:48PM EDT | 141.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSM240607P00142000 | 2024-05-13 2:52PM EDT | 142.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TSM240607P00143000 | 2024-05-10 11:47AM EDT | 143.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSM240607P00144000 | 2024-05-13 3:06PM EDT | 144.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| TSM240607P00145000 | 2024-05-13 1:25PM EDT | 145.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| TSM240607P00146000 | 2024-05-13 3:36PM EDT | 146.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TSM240607P00147000 | 2024-05-13 2:57PM EDT | 147.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSM240607P00148000 | 2024-05-13 10:27AM EDT | 148.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSM240607P00149000 | 2024-05-13 3:56PM EDT | 149.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSM240607P00150000 | 2024-05-13 12:58PM EDT | 150.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| TSM240607P00152500 | 2024-05-10 12:01PM EDT | 152.50 | 6.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240607P00155000 | 2024-05-10 12:02PM EDT | 155.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM240607P00157500 | 2024-05-10 9:37AM EDT | 157.50 | 11.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.