Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240816C00060000 | 2024-04-26 11:06AM EDT | 60.00 | 79.21 | 79.65 | 80.60 | 0.00 | - | 1 | 1 | 87.84% |
| TSM240816C00065000 | 2024-04-26 11:06AM EDT | 65.00 | 74.43 | 74.80 | 75.85 | 0.00 | - | 1 | 1 | 84.50% |
| TSM240816C00070000 | 2024-03-07 12:43PM EDT | 70.00 | 80.10 | 72.15 | 73.65 | 0.00 | - | 130 | 100 | 108.62% |
| TSM240816C00075000 | 2024-02-26 3:18PM EDT | 75.00 | 57.56 | 61.45 | 64.30 | 0.00 | - | 2 | 1 | 0.00% |
| TSM240816C00080000 | 2024-02-23 10:59AM EDT | 80.00 | 49.76 | 61.50 | 63.75 | 0.00 | - | 200 | 200 | 89.06% |
| TSM240816C00090000 | 2024-04-18 9:55AM EDT | 90.00 | 43.68 | 50.35 | 51.70 | 0.00 | - | - | 1 | 60.47% |
| TSM240816C00095000 | 2024-02-07 2:39PM EDT | 95.00 | 32.08 | 53.35 | 55.75 | 0.00 | - | 1 | 3 | 107.01% |
| TSM240816C00100000 | 2024-04-25 10:32AM EDT | 100.00 | 36.14 | 40.90 | 42.10 | 0.00 | - | 2 | 21 | 52.54% |
| TSM240816C00105000 | 2024-04-18 9:45AM EDT | 105.00 | 30.51 | 36.05 | 37.00 | 0.00 | - | 1 | 482 | 50.09% |
| TSM240816C00110000 | 2024-04-29 3:22PM EDT | 110.00 | 31.10 | 31.85 | 32.45 | 0.00 | - | 13 | 65,191 | 46.79% |
| TSM240816C00115000 | 2024-04-29 10:39AM EDT | 115.00 | 25.30 | 27.65 | 28.35 | 0.00 | - | 2 | 548 | 45.36% |
| TSM240816C00120000 | 2024-04-29 3:30PM EDT | 120.00 | 22.70 | 23.65 | 24.00 | 0.00 | - | 2 | 1,255 | 41.97% |
| TSM240816C00125000 | 2024-04-29 3:43PM EDT | 125.00 | 18.95 | 19.30 | 20.05 | 0.00 | - | 37 | 1,349 | 39.67% |
| TSM240816C00130000 | 2024-04-29 2:29PM EDT | 130.00 | 15.85 | 15.75 | 16.75 | +0.35 | +2.26% | 1 | 1,368 | 38.94% |
| TSM240816C00135000 | 2024-04-30 9:52AM EDT | 135.00 | 12.74 | 13.20 | 13.40 | +0.09 | +0.71% | 1 | 579 | 36.96% |
| TSM240816C00140000 | 2024-04-30 9:53AM EDT | 140.00 | 10.35 | 10.80 | 10.95 | +0.20 | +1.97% | 41 | 1,411 | 36.91% |
| TSM240816C00145000 | 2024-04-29 9:49AM EDT | 145.00 | 7.05 | 8.50 | 8.60 | 0.00 | - | 11 | 1,894 | 36.05% |
| TSM240816C00150000 | 2024-04-29 3:59PM EDT | 150.00 | 6.30 | 6.55 | 6.70 | 0.00 | - | 12 | 937 | 35.55% |
| TSM240816C00155000 | 2024-04-29 2:59PM EDT | 155.00 | 4.89 | 5.20 | 5.20 | 0.00 | - | 11 | 785 | 35.35% |
| TSM240816C00160000 | 2024-04-30 9:36AM EDT | 160.00 | 3.90 | 4.00 | 4.05 | +0.54 | +16.07% | 1 | 993 | 35.43% |
| TSM240816C00165000 | 2024-04-30 9:54AM EDT | 165.00 | 2.92 | 3.00 | 3.10 | +0.07 | +2.46% | 100 | 1,262 | 35.38% |
| TSM240816C00170000 | 2024-04-29 11:49AM EDT | 170.00 | 2.01 | 2.31 | 2.34 | 0.00 | - | 2 | 828 | 35.29% |
| TSM240816C00175000 | 2024-04-29 11:49AM EDT | 175.00 | 1.52 | 1.75 | 1.78 | 0.00 | - | 21 | 361 | 35.39% |
| TSM240816C00180000 | 2024-04-29 12:02PM EDT | 180.00 | 1.18 | 1.32 | 1.36 | 0.00 | - | 21 | 514 | 35.58% |
| TSM240816C00185000 | 2024-04-29 3:48PM EDT | 185.00 | 0.93 | 0.99 | 1.02 | 0.00 | - | 2 | 721 | 35.65% |
| TSM240816C00190000 | 2024-04-29 10:22AM EDT | 190.00 | 0.67 | 0.75 | 0.79 | 0.00 | - | 2 | 993 | 35.99% |
| TSM240816C00195000 | 2024-04-26 11:07AM EDT | 195.00 | 0.61 | 0.58 | 0.62 | 0.00 | - | 9 | 351 | 36.43% |
| TSM240816C00200000 | 2024-04-29 1:17PM EDT | 200.00 | 0.43 | 0.45 | 0.48 | 0.00 | - | 8 | 2,705 | 36.72% |
| TSM240816C00210000 | 2024-04-26 1:17PM EDT | 210.00 | 0.31 | 0.29 | 0.32 | 0.00 | - | 1 | 639 | 37.94% |
| TSM240816C00220000 | 2024-04-29 1:44PM EDT | 220.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 3 | 818 | 38.87% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240816P00060000 | 2024-04-17 12:10PM EDT | 60.00 | 0.18 | 0.05 | 0.38 | 0.00 | - | 5 | 24 | 72.56% |
| TSM240816P00065000 | 2024-04-24 9:47AM EDT | 65.00 | 0.16 | 0.07 | 0.41 | 0.00 | - | 1 | 304 | 67.33% |
| TSM240816P00070000 | 2024-04-19 9:57AM EDT | 70.00 | 0.23 | 0.17 | 0.20 | 0.00 | - | 1 | 18 | 59.08% |
| TSM240816P00075000 | 2024-04-10 2:24PM EDT | 75.00 | 0.29 | 0.21 | 0.24 | 0.00 | - | 1 | 4 | 55.27% |
| TSM240816P00080000 | 2024-04-19 10:24AM EDT | 80.00 | 0.37 | 0.26 | 0.29 | 0.00 | - | 1 | 3,027 | 51.71% |
| TSM240816P00085000 | 2024-04-26 9:30AM EDT | 85.00 | 0.36 | 0.32 | 0.35 | 0.00 | - | 2 | 60 | 48.63% |
| TSM240816P00090000 | 2024-04-23 9:45AM EDT | 90.00 | 0.52 | 0.38 | 0.42 | 0.00 | - | 1 | 72 | 45.19% |
| TSM240816P00095000 | 2024-04-29 1:20PM EDT | 95.00 | 0.52 | 0.48 | 0.51 | 0.00 | - | 1 | 646 | 41.94% |
| TSM240816P00100000 | 2024-04-29 1:57PM EDT | 100.00 | 0.65 | 0.61 | 0.65 | 0.00 | - | 5 | 2,727 | 39.14% |
| TSM240816P00105000 | 2024-04-25 2:31PM EDT | 105.00 | 1.04 | 0.84 | 0.87 | 0.00 | - | 38 | 3,185 | 36.82% |
| TSM240816P00110000 | 2024-04-30 9:30AM EDT | 110.00 | 1.34 | 1.18 | 1.21 | +0.04 | +3.08% | 9 | 3,419 | 34.92% |
| TSM240816P00115000 | 2024-04-30 9:30AM EDT | 115.00 | 1.92 | 1.74 | 1.77 | -0.22 | -10.28% | 9 | 6,600 | 33.69% |
| TSM240816P00120000 | 2024-04-30 10:01AM EDT | 120.00 | 2.55 | 2.50 | 2.54 | -0.20 | -7.27% | 7 | 3,178 | 32.50% |
| TSM240816P00125000 | 2024-04-29 12:34PM EDT | 125.00 | 4.07 | 3.70 | 3.75 | 0.00 | - | 20 | 3,733 | 32.09% |
| TSM240816P00130000 | 2024-04-29 11:02AM EDT | 130.00 | 5.91 | 5.20 | 5.30 | 0.00 | - | 7 | 4,032 | 31.60% |
| TSM240816P00135000 | 2024-04-29 9:32AM EDT | 135.00 | 7.85 | 7.15 | 7.25 | 0.00 | - | 20 | 1,080 | 31.14% |
| TSM240816P00140000 | 2024-04-30 9:31AM EDT | 140.00 | 9.90 | 9.50 | 9.60 | -0.10 | -1.00% | 1 | 800 | 30.63% |
| TSM240816P00145000 | 2024-04-30 9:41AM EDT | 145.00 | 12.70 | 12.30 | 12.40 | -0.63 | -4.73% | 3 | 1,987 | 30.23% |
| TSM240816P00150000 | 2024-04-29 9:58AM EDT | 150.00 | 17.30 | 15.45 | 15.85 | 0.00 | - | 1 | 311 | 30.70% |
| TSM240816P00155000 | 2024-04-17 12:06PM EDT | 155.00 | 21.75 | 18.90 | 19.50 | 0.00 | - | 3 | 133 | 30.68% |
| TSM240816P00160000 | 2024-04-11 1:12PM EDT | 160.00 | 20.11 | 22.30 | 22.95 | 0.00 | - | 13 | 42 | 28.45% |
| TSM240816P00165000 | 2024-04-10 1:19PM EDT | 165.00 | 23.85 | 26.65 | 27.65 | 0.00 | - | 1 | 5 | 30.66% |
| TSM240816P00170000 | 2024-04-19 9:48AM EDT | 170.00 | 41.30 | 30.85 | 31.95 | 0.00 | - | 1 | 10 | 30.04% |
| TSM240816P00175000 | 2024-04-16 11:03AM EDT | 175.00 | 37.80 | 35.45 | 36.45 | 0.00 | - | 1 | 1 | 29.43% |
| TSM240816P00180000 | 2024-03-08 12:17PM EDT | 180.00 | 34.00 | 39.80 | 41.10 | 0.00 | - | 10 | 10 | 28.76% |
| TSM240816P00210000 | 2024-03-07 2:40PM EDT | 210.00 | 62.05 | 67.85 | 69.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.