Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621C00045000 | 2024-04-15 1:47PM EDT | 45.00 | 95.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSM240621C00050000 | 2024-01-18 10:35AM EDT | 50.00 | 61.60 | 76.25 | 79.05 | 0.00 | - | 1 | 9 | 0.00% |
| TSM240621C00055000 | 2024-03-07 10:30AM EDT | 55.00 | 90.35 | 85.15 | 87.50 | 0.00 | - | 6 | 17 | 210.60% |
| TSM240621C00060000 | 2024-04-10 9:30AM EDT | 60.00 | 86.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621C00065000 | 2023-12-20 3:53PM EDT | 65.00 | 37.90 | 49.05 | 53.00 | 0.00 | - | 4 | 38 | 0.00% |
| TSM240621C00070000 | 2024-04-19 1:06PM EDT | 70.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621C00075000 | 2024-04-25 9:30AM EDT | 75.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621C00080000 | 2024-04-19 3:56PM EDT | 80.00 | 48.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621C00085000 | 2024-04-24 11:21AM EDT | 85.00 | 47.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621C00090000 | 2024-04-22 3:13PM EDT | 90.00 | 41.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621C00095000 | 2024-04-25 10:32AM EDT | 95.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM240621C00100000 | 2024-04-25 11:16AM EDT | 100.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621C00105000 | 2024-04-25 11:01AM EDT | 105.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621C00110000 | 2024-04-25 10:44AM EDT | 110.00 | 25.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240621C00115000 | 2024-04-25 1:26PM EDT | 115.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240621C00120000 | 2024-04-25 1:44PM EDT | 120.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| TSM240621C00125000 | 2024-04-25 3:53PM EDT | 125.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSM240621C00130000 | 2024-04-25 3:30PM EDT | 130.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| TSM240621C00135000 | 2024-04-25 3:59PM EDT | 135.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2,817 | 0 | 0.00% |
| TSM240621C00140000 | 2024-04-25 3:53PM EDT | 140.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 1.56% |
| TSM240621C00145000 | 2024-04-25 3:59PM EDT | 145.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1,205 | 0 | 3.13% |
| TSM240621C00150000 | 2024-04-25 3:59PM EDT | 150.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 896 | 0 | 6.25% |
| TSM240621C00155000 | 2024-04-25 3:55PM EDT | 155.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 6.25% |
| TSM240621C00160000 | 2024-04-25 3:48PM EDT | 160.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 6.25% |
| TSM240621C00165000 | 2024-04-25 3:21PM EDT | 165.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| TSM240621C00170000 | 2024-04-25 2:11PM EDT | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| TSM240621C00175000 | 2024-04-25 2:46PM EDT | 175.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| TSM240621C00180000 | 2024-04-25 2:46PM EDT | 180.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 12.50% |
| TSM240621C00185000 | 2024-04-25 12:26PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| TSM240621C00190000 | 2024-04-25 2:17PM EDT | 190.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSM240621C00195000 | 2024-04-25 12:29PM EDT | 195.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSM240621C00200000 | 2024-04-25 3:48PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| TSM240621C00210000 | 2024-04-24 12:48PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSM240621C00220000 | 2024-04-25 3:30PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621P00045000 | 2024-04-25 2:37PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,551 | 0 | 50.00% |
| TSM240621P00050000 | 2024-04-23 1:06PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSM240621P00055000 | 2024-04-12 11:19AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 951 | 0 | 50.00% |
| TSM240621P00060000 | 2024-04-24 9:39AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240621P00065000 | 2024-04-25 10:25AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSM240621P00070000 | 2024-04-24 12:09PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSM240621P00075000 | 2024-04-25 1:30PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240621P00080000 | 2024-04-25 2:48PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| TSM240621P00085000 | 2024-04-25 10:20AM EDT | 85.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| TSM240621P00090000 | 2024-04-24 2:38PM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TSM240621P00095000 | 2024-04-25 2:51PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSM240621P00100000 | 2024-04-25 1:44PM EDT | 100.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| TSM240621P00105000 | 2024-04-25 3:28PM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| TSM240621P00110000 | 2024-04-25 3:53PM EDT | 110.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| TSM240621P00115000 | 2024-04-25 3:57PM EDT | 115.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 12.50% |
| TSM240621P00120000 | 2024-04-25 3:58PM EDT | 120.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 6.25% |
| TSM240621P00125000 | 2024-04-25 3:28PM EDT | 125.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 6.25% |
| TSM240621P00130000 | 2024-04-25 3:55PM EDT | 130.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 3.13% |
| TSM240621P00135000 | 2024-04-25 3:37PM EDT | 135.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.78% |
| TSM240621P00140000 | 2024-04-25 3:37PM EDT | 140.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| TSM240621P00145000 | 2024-04-25 11:50AM EDT | 145.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM240621P00150000 | 2024-04-24 11:12AM EDT | 150.00 | 18.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240621P00155000 | 2024-04-18 10:03AM EDT | 155.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621P00160000 | 2024-04-18 11:31AM EDT | 160.00 | 26.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM240621P00165000 | 2024-04-10 9:55AM EDT | 165.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240621P00170000 | 2024-04-15 12:29PM EDT | 170.00 | 28.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621P00175000 | 2024-04-18 11:31AM EDT | 175.00 | 40.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621P00180000 | 2024-03-08 2:00PM EDT | 180.00 | 36.85 | 37.80 | 41.10 | 0.00 | - | 10 | 19 | 0.00% |
| TSM240621P00185000 | 2024-03-07 10:57AM EDT | 185.00 | 41.10 | 42.40 | 46.00 | 0.00 | - | - | 10 | 0.00% |
| TSM240621P00190000 | 2024-04-15 12:29PM EDT | 190.00 | 47.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621P00200000 | 2024-04-15 9:41AM EDT | 200.00 | 55.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621P00220000 | 2024-04-15 9:41AM EDT | 220.00 | 74.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.