Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920C00045000 | 2024-04-19 3:11PM EDT | 45.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240920C00050000 | 2024-03-12 12:13PM EDT | 50.00 | 96.42 | 95.65 | 96.65 | 0.00 | - | 1 | 5 | 172.27% |
| TSM240920C00055000 | 2024-03-21 11:38AM EDT | 55.00 | 87.15 | 73.25 | 74.55 | 0.00 | - | 9 | 0 | 0.00% |
| TSM240920C00060000 | 2024-03-21 10:19AM EDT | 60.00 | 83.20 | 68.45 | 69.70 | 0.00 | - | 2 | 6 | 0.00% |
| TSM240920C00065000 | 2024-01-10 10:30AM EDT | 65.00 | 40.47 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSM240920C00070000 | 2024-04-22 12:24PM EDT | 70.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM240920C00075000 | 2024-04-08 11:36AM EDT | 75.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240920C00080000 | 2024-04-11 3:02PM EDT | 80.00 | 69.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240920C00085000 | 2024-04-09 1:02PM EDT | 85.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240920C00090000 | 2024-04-22 10:39AM EDT | 90.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM240920C00095000 | 2024-04-24 10:06AM EDT | 95.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM240920C00100000 | 2024-04-29 3:34PM EDT | 100.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSM240920C00105000 | 2024-04-25 1:00PM EDT | 105.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240920C00110000 | 2024-04-29 11:31AM EDT | 110.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240920C00115000 | 2024-04-26 3:32PM EDT | 115.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240920C00120000 | 2024-04-26 10:56AM EDT | 120.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240920C00125000 | 2024-04-29 10:33AM EDT | 125.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240920C00130000 | 2024-04-29 3:46PM EDT | 130.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSM240920C00135000 | 2024-04-29 3:03PM EDT | 135.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSM240920C00140000 | 2024-04-29 3:48PM EDT | 140.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.39% |
| TSM240920C00145000 | 2024-04-29 3:31PM EDT | 145.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
| TSM240920C00150000 | 2024-04-29 3:49PM EDT | 150.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| TSM240920C00155000 | 2024-04-29 3:07PM EDT | 155.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| TSM240920C00160000 | 2024-04-29 2:41PM EDT | 160.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSM240920C00165000 | 2024-04-29 9:37AM EDT | 165.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM240920C00170000 | 2024-04-29 11:29AM EDT | 170.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSM240920C00175000 | 2024-04-29 3:48PM EDT | 175.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSM240920C00180000 | 2024-04-29 1:42PM EDT | 180.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM240920C00185000 | 2024-04-29 11:30AM EDT | 185.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSM240920C00190000 | 2024-04-29 11:30AM EDT | 190.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSM240920C00195000 | 2024-04-29 2:40PM EDT | 195.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TSM240920C00200000 | 2024-04-29 2:15PM EDT | 200.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| TSM240920C00210000 | 2024-04-29 9:41AM EDT | 210.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM240920C00220000 | 2024-04-26 1:41PM EDT | 220.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920P00045000 | 2024-04-29 3:37PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 25.00% |
| TSM240920P00050000 | 2024-04-18 10:47AM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSM240920P00055000 | 2024-04-22 10:40AM EDT | 55.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSM240920P00060000 | 2024-04-29 3:00PM EDT | 60.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| TSM240920P00065000 | 2024-04-26 9:55AM EDT | 65.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240920P00070000 | 2024-04-24 3:06PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240920P00075000 | 2024-04-23 11:05AM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSM240920P00080000 | 2024-04-29 2:05PM EDT | 80.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240920P00085000 | 2024-04-29 12:26PM EDT | 85.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM240920P00090000 | 2024-04-29 10:56AM EDT | 90.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TSM240920P00095000 | 2024-04-29 10:13AM EDT | 95.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSM240920P00100000 | 2024-04-29 2:14PM EDT | 100.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM240920P00105000 | 2024-04-26 12:38PM EDT | 105.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| TSM240920P00110000 | 2024-04-29 10:38AM EDT | 110.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSM240920P00115000 | 2024-04-29 3:17PM EDT | 115.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TSM240920P00120000 | 2024-04-29 11:49AM EDT | 120.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 999 | 0 | 6.25% |
| TSM240920P00125000 | 2024-04-29 3:51PM EDT | 125.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TSM240920P00130000 | 2024-04-29 3:20PM EDT | 130.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1,032 | 0 | 3.13% |
| TSM240920P00135000 | 2024-04-29 3:20PM EDT | 135.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.78% |
| TSM240920P00140000 | 2024-04-29 3:45PM EDT | 140.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSM240920P00145000 | 2024-04-29 3:17PM EDT | 145.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSM240920P00150000 | 2024-04-26 2:40PM EDT | 150.00 | 17.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM240920P00155000 | 2024-04-29 10:16AM EDT | 155.00 | 21.58 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSM240920P00160000 | 2024-04-16 2:13PM EDT | 160.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSM240920P00165000 | 2024-03-13 12:50PM EDT | 165.00 | 29.15 | 26.75 | 27.65 | 0.00 | - | - | 25 | 22.79% |
| TSM240920P00170000 | 2024-03-08 10:51AM EDT | 170.00 | 25.85 | 30.75 | 33.15 | 0.00 | - | 17 | 31 | 28.17% |
| TSM240920P00175000 | 2024-03-08 1:13PM EDT | 175.00 | 33.65 | 35.50 | 36.85 | 0.00 | - | 36 | 56 | 21.52% |
| TSM240920P00185000 | 2024-03-08 1:08PM EDT | 185.00 | 41.50 | 43.25 | 46.30 | 0.00 | - | 18 | 12 | 0.00% |
| TSM240920P00195000 | 2024-03-08 12:31PM EDT | 195.00 | 48.65 | 52.70 | 55.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.