Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240628C00090000 | 2024-05-22 3:31PM EDT | 90.00 | 65.70 | 82.30 | 83.30 | 0.00 | - | - | 0 | 168.16% |
| TSM240628C00100000 | 2024-05-15 10:50AM EDT | 100.00 | 54.81 | 72.35 | 73.30 | 0.00 | - | - | 0 | 145.41% |
| TSM240628C00105000 | 2024-06-11 10:44AM EDT | 105.00 | 60.82 | 67.40 | 68.30 | 0.00 | - | 1 | 0 | 135.55% |
| TSM240628C00120000 | 2024-06-05 9:37AM EDT | 120.00 | 39.85 | 52.40 | 53.35 | 0.00 | - | - | 0 | 104.49% |
| TSM240628C00129000 | 2024-06-11 11:58AM EDT | 129.00 | 35.60 | 43.50 | 44.30 | 0.00 | - | 1 | 1 | 87.60% |
| TSM240628C00130000 | 2024-06-14 9:31AM EDT | 130.00 | 41.38 | 42.45 | 43.35 | +5.88 | +16.56% | 6 | 9 | 85.64% |
| TSM240628C00132000 | 2024-05-17 1:10PM EDT | 132.00 | 21.20 | 40.65 | 41.45 | 0.00 | - | 1 | 1 | 87.16% |
| TSM240628C00134000 | 2024-05-17 10:20AM EDT | 134.00 | 20.32 | 38.65 | 39.45 | 0.00 | - | 4 | 4 | 83.11% |
| TSM240628C00135000 | 2024-05-29 3:58PM EDT | 135.00 | 20.33 | 37.35 | 38.45 | 0.00 | - | 3 | 5 | 75.98% |
| TSM240628C00136000 | 2024-05-17 1:34PM EDT | 136.00 | 17.48 | 36.50 | 37.40 | 0.00 | - | 1 | 2 | 75.88% |
| TSM240628C00137000 | 2024-06-14 10:37AM EDT | 137.00 | 36.00 | 35.65 | 36.45 | +6.87 | +23.58% | 1 | 9 | 77.15% |
| TSM240628C00138000 | 2024-06-11 12:47PM EDT | 138.00 | 27.83 | 34.50 | 35.45 | 0.00 | - | 1 | 4 | 72.80% |
| TSM240628C00139000 | 2024-06-11 12:47PM EDT | 139.00 | 26.67 | 33.55 | 34.40 | 0.00 | - | 1 | 9 | 70.90% |
| TSM240628C00140000 | 2024-06-10 11:44AM EDT | 140.00 | 29.20 | 32.40 | 33.45 | 0.00 | - | 1 | 24 | 67.38% |
| TSM240628C00141000 | 2024-06-14 10:50AM EDT | 141.00 | 31.92 | 31.45 | 32.35 | -0.07 | -0.22% | 1 | 3 | 64.65% |
| TSM240628C00142000 | 2024-06-13 12:53PM EDT | 142.00 | 30.70 | 30.45 | 31.50 | 0.00 | - | 1 | 5 | 65.14% |
| TSM240628C00143000 | 2024-06-07 2:55PM EDT | 143.00 | 20.82 | 29.45 | 30.50 | 0.00 | - | 1 | 11 | 63.23% |
| TSM240628C00144000 | 2024-06-11 10:42AM EDT | 144.00 | 22.00 | 28.70 | 29.55 | 0.00 | - | 1 | 10 | 65.28% |
| TSM240628C00145000 | 2024-06-13 10:14AM EDT | 145.00 | 27.00 | 27.75 | 28.55 | 0.00 | - | 2 | 418 | 63.92% |
| TSM240628C00146000 | 2024-06-05 9:58AM EDT | 146.00 | 15.65 | 26.70 | 27.55 | 0.00 | - | 3 | 35 | 61.35% |
| TSM240628C00147000 | 2024-06-05 9:52AM EDT | 147.00 | 15.70 | 25.75 | 26.55 | 0.00 | - | 25 | 33 | 59.96% |
| TSM240628C00148000 | 2024-06-12 10:43AM EDT | 148.00 | 24.44 | 24.55 | 25.50 | -2.06 | -7.77% | 1 | 32 | 55.03% |
| TSM240628C00149000 | 2024-06-13 12:06PM EDT | 149.00 | 24.25 | 23.80 | 24.40 | 0.00 | - | 3 | 153 | 54.88% |
| TSM240628C00150000 | 2024-06-14 1:11PM EDT | 150.00 | 23.35 | 22.90 | 23.75 | -1.24 | -5.04% | 63 | 255 | 57.52% |
| TSM240628C00152500 | 2024-06-12 12:09PM EDT | 152.50 | 23.50 | 20.50 | 21.35 | 0.00 | - | 8 | 199 | 54.10% |
| TSM240628C00155000 | 2024-06-14 3:51PM EDT | 155.00 | 18.20 | 18.00 | 19.05 | +0.19 | +1.05% | 7 | 427 | 50.39% |
| TSM240628C00157500 | 2024-06-14 3:48PM EDT | 157.50 | 15.75 | 15.55 | 16.70 | -1.25 | -7.35% | 9 | 439 | 53.78% |
| TSM240628C00160000 | 2024-06-14 3:59PM EDT | 160.00 | 14.01 | 13.70 | 14.35 | -0.30 | -2.10% | 25 | 382 | 49.44% |
| TSM240628C00162500 | 2024-06-14 1:11PM EDT | 162.50 | 11.90 | 11.60 | 12.05 | +0.53 | +4.66% | 1 | 369 | 45.23% |
| TSM240628C00165000 | 2024-06-14 3:49PM EDT | 165.00 | 9.62 | 9.00 | 10.30 | -0.52 | -5.13% | 30 | 318 | 45.56% |
| TSM240628C00167500 | 2024-06-14 3:59PM EDT | 167.50 | 7.94 | 7.90 | 8.15 | -1.16 | -12.75% | 89 | 384 | 41.19% |
| TSM240628C00170000 | 2024-06-14 3:58PM EDT | 170.00 | 6.53 | 6.35 | 6.60 | -0.45 | -6.45% | 1,070 | 917 | 40.72% |
| TSM240628C00172500 | 2024-06-14 3:58PM EDT | 172.50 | 5.18 | 4.85 | 5.20 | -0.22 | -4.07% | 520 | 614 | 40.00% |
| TSM240628C00175000 | 2024-06-14 3:59PM EDT | 175.00 | 3.94 | 3.90 | 4.05 | -0.51 | -11.46% | 1,187 | 1,107 | 39.76% |
| TSM240628C00177500 | 2024-06-14 3:29PM EDT | 177.50 | 3.05 | 2.79 | 3.15 | -0.30 | -8.96% | 141 | 457 | 40.04% |
| TSM240628C00180000 | 2024-06-14 3:59PM EDT | 180.00 | 2.28 | 2.21 | 2.36 | -0.25 | -9.88% | 1,429 | 1,023 | 39.82% |
| TSM240628C00182500 | 2024-06-14 3:58PM EDT | 182.50 | 1.74 | 1.63 | 1.75 | -0.14 | -7.45% | 68 | 149 | 39.81% |
| TSM240628C00185000 | 2024-06-14 3:46PM EDT | 185.00 | 1.20 | 1.20 | 1.29 | -0.25 | -17.24% | 345 | 10,890 | 39.99% |
| TSM240628C00187500 | 2024-06-14 3:58PM EDT | 187.50 | 0.94 | 0.87 | 0.96 | -0.18 | -16.07% | 58 | 314 | 40.48% |
| TSM240628C00190000 | 2024-06-14 3:52PM EDT | 190.00 | 0.64 | 0.63 | 0.70 | -0.17 | -20.99% | 275 | 1,134 | 40.82% |
| TSM240628C00195000 | 2024-06-14 3:24PM EDT | 195.00 | 0.37 | 0.34 | 0.39 | -0.08 | -17.78% | 59 | 422 | 42.16% |
| TSM240628C00200000 | 2024-06-14 3:42PM EDT | 200.00 | 0.23 | 0.19 | 0.23 | -0.03 | -11.54% | 163 | 533 | 43.95% |
| TSM240628C00210000 | 2024-06-14 2:00PM EDT | 210.00 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 29 | 26 | 49.32% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240628P00080000 | 2024-05-29 10:20AM EDT | 80.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | - | 1 | 164.84% |
| TSM240628P00090000 | 2024-05-28 10:14AM EDT | 90.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 121.88% |
| TSM240628P00095000 | 2024-06-10 9:53AM EDT | 95.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 100 | 6 | 117.19% |
| TSM240628P00100000 | 2024-06-05 1:42PM EDT | 100.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 7 | 48 | 109.38% |
| TSM240628P00105000 | 2024-06-10 9:38AM EDT | 105.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 3 | 317 | 103.13% |
| TSM240628P00110000 | 2024-06-07 1:42PM EDT | 110.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 42 | 131 | 94.53% |
| TSM240628P00115000 | 2024-06-12 3:35PM EDT | 115.00 | 0.02 | 0.02 | 0.11 | 0.00 | - | 15 | 16 | 89.45% |
| TSM240628P00120000 | 2024-06-13 2:30PM EDT | 120.00 | 0.02 | 0.02 | 0.18 | 0.00 | - | 33 | 61 | 85.74% |
| TSM240628P00125000 | 2024-06-14 1:17PM EDT | 125.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 524 | 273 | 66.41% |
| TSM240628P00127000 | 2024-06-12 9:32AM EDT | 127.00 | 0.07 | 0.03 | 0.18 | 0.00 | - | 1 | 3 | 74.22% |
| TSM240628P00128000 | 2024-06-12 10:17AM EDT | 128.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 123 | 66.60% |
| TSM240628P00129000 | 2024-06-11 1:32PM EDT | 129.00 | 0.09 | 0.03 | 0.19 | 0.00 | - | 51 | 57 | 71.29% |
| TSM240628P00130000 | 2024-06-11 11:45AM EDT | 130.00 | 0.10 | 0.03 | 0.09 | 0.00 | - | 4 | 191 | 64.26% |
| TSM240628P00131000 | 2024-06-13 9:30AM EDT | 131.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 1 | 68 | 63.28% |
| TSM240628P00132000 | 2024-06-11 12:16PM EDT | 132.00 | 0.12 | 0.06 | 0.09 | 0.00 | - | 64 | 66 | 62.89% |
| TSM240628P00133000 | 2024-06-14 1:44PM EDT | 133.00 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 50 | 474 | 61.33% |
| TSM240628P00134000 | 2024-06-14 3:26PM EDT | 134.00 | 0.09 | 0.06 | 0.09 | -0.05 | -35.71% | 10 | 335 | 59.77% |
| TSM240628P00135000 | 2024-06-14 12:19PM EDT | 135.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 12 | 375 | 59.18% |
| TSM240628P00136000 | 2024-06-13 2:36PM EDT | 136.00 | 0.11 | 0.07 | 0.13 | 0.00 | - | 1,011 | 1,277 | 58.98% |
| TSM240628P00137000 | 2024-06-14 11:21AM EDT | 137.00 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 1 | 153 | 57.03% |
| TSM240628P00138000 | 2024-06-14 3:40PM EDT | 138.00 | 0.10 | 0.08 | 0.14 | 0.00 | - | 33 | 297 | 56.64% |
| TSM240628P00139000 | 2024-06-14 2:18PM EDT | 139.00 | 0.11 | 0.09 | 0.12 | +0.04 | +57.14% | 15 | 38 | 54.69% |
| TSM240628P00140000 | 2024-06-14 3:13PM EDT | 140.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 16 | 4,816 | 53.81% |
| TSM240628P00141000 | 2024-06-14 1:37PM EDT | 141.00 | 0.13 | 0.11 | 0.13 | +0.04 | +44.44% | 1 | 28 | 52.54% |
| TSM240628P00142000 | 2024-06-14 3:59PM EDT | 142.00 | 0.13 | 0.12 | 0.14 | +0.04 | +44.44% | 15 | 84 | 51.56% |
| TSM240628P00143000 | 2024-06-12 3:41PM EDT | 143.00 | 0.13 | 0.12 | 0.15 | 0.00 | - | 190 | 222 | 50.29% |
| TSM240628P00144000 | 2024-06-14 11:17AM EDT | 144.00 | 0.16 | 0.13 | 0.16 | -0.02 | -11.11% | 4 | 52 | 50.10% |
| TSM240628P00145000 | 2024-06-14 3:55PM EDT | 145.00 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 81 | 360 | 48.93% |
| TSM240628P00146000 | 2024-06-13 10:57AM EDT | 146.00 | 0.20 | 0.16 | 0.19 | -0.01 | -4.76% | 2 | 147 | 48.24% |
| TSM240628P00147000 | 2024-06-13 12:24PM EDT | 147.00 | 0.22 | 0.17 | 0.20 | 0.00 | - | 1 | 3,371 | 47.02% |
| TSM240628P00148000 | 2024-06-13 10:53AM EDT | 148.00 | 0.24 | 0.19 | 0.22 | 0.00 | - | 6 | 205 | 46.19% |
| TSM240628P00149000 | 2024-06-14 9:44AM EDT | 149.00 | 0.25 | 0.21 | 0.24 | +0.01 | +4.17% | 1 | 104 | 45.22% |
| TSM240628P00150000 | 2024-06-14 3:55PM EDT | 150.00 | 0.24 | 0.24 | 0.26 | 0.00 | - | 106 | 665 | 44.24% |
| TSM240628P00152500 | 2024-06-14 3:30PM EDT | 152.50 | 0.34 | 0.31 | 0.34 | +0.02 | +6.25% | 29 | 574 | 42.24% |
| TSM240628P00155000 | 2024-06-14 3:54PM EDT | 155.00 | 0.45 | 0.39 | 0.47 | +0.06 | +15.38% | 391 | 734 | 40.77% |
| TSM240628P00157500 | 2024-06-14 3:13PM EDT | 157.50 | 0.65 | 0.61 | 0.66 | +0.09 | +16.07% | 91 | 759 | 39.50% |
| TSM240628P00160000 | 2024-06-14 3:43PM EDT | 160.00 | 0.95 | 0.84 | 0.94 | +0.15 | +18.75% | 584 | 1,020 | 38.53% |
| TSM240628P00162500 | 2024-06-14 3:50PM EDT | 162.50 | 1.33 | 0.25 | 1.34 | +0.14 | +11.76% | 284 | 288 | 37.79% |
| TSM240628P00165000 | 2024-06-14 3:55PM EDT | 165.00 | 1.91 | 1.77 | 1.88 | +0.21 | +12.35% | 1,009 | 349 | 37.11% |
| TSM240628P00167500 | 2024-06-14 3:32PM EDT | 167.50 | 2.68 | 2.51 | 2.82 | +0.38 | +16.52% | 204 | 150 | 38.49% |
| TSM240628P00170000 | 2024-06-14 3:47PM EDT | 170.00 | 3.64 | 3.45 | 3.60 | +0.44 | +13.75% | 123 | 238 | 36.84% |
| TSM240628P00172500 | 2024-06-14 3:59PM EDT | 172.50 | 4.67 | 4.60 | 4.80 | +0.42 | +9.88% | 186 | 163 | 37.01% |
| TSM240628P00175000 | 2024-06-14 2:09PM EDT | 175.00 | 6.10 | 5.95 | 6.15 | +0.55 | +9.91% | 252 | 141 | 36.72% |
| TSM240628P00177500 | 2024-06-14 12:49PM EDT | 177.50 | 7.65 | 7.50 | 7.75 | -0.42 | -5.20% | 22 | 31 | 36.84% |
| TSM240628P00180000 | 2024-06-14 1:41PM EDT | 180.00 | 8.82 | 9.15 | 9.85 | -0.16 | -1.78% | 6 | 18 | 39.82% |
| TSM240628P00185000 | 2024-06-13 1:04PM EDT | 185.00 | 13.69 | 12.90 | 13.70 | 0.00 | - | 2 | 4 | 39.09% |
| TSM240628P00190000 | 2024-06-14 10:29AM EDT | 190.00 | 17.51 | 17.30 | 18.25 | +2.31 | +15.20% | 18 | 30 | 41.77% |
| TSM240628P00200000 | 2024-06-12 3:29PM EDT | 200.00 | 28.45 | 27.10 | 27.95 | 0.00 | - | - | 0 | 50.49% |
© 2024 Yahoo. All rights reserved.