Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018C00075000 | 2024-04-12 10:09AM EDT | 75.00 | 70.35 | 65.70 | 66.65 | 0.00 | - | 20 | 20 | 69.68% |
| TSM241018C00080000 | 2024-04-22 9:59AM EDT | 80.00 | 49.25 | 60.80 | 61.85 | 0.00 | - | - | 1 | 64.83% |
| TSM241018C00085000 | 2024-04-19 2:56PM EDT | 85.00 | 45.80 | 56.00 | 56.80 | 0.00 | - | 1 | 1 | 59.62% |
| TSM241018C00095000 | 2024-04-30 10:32AM EDT | 95.00 | 46.70 | 46.35 | 47.25 | +9.70 | +26.22% | 4 | 15 | 51.27% |
| TSM241018C00100000 | 2024-04-22 3:24PM EDT | 100.00 | 33.85 | 41.75 | 42.70 | 0.00 | - | 2 | 28 | 50.70% |
| TSM241018C00105000 | 2024-04-26 1:12PM EDT | 105.00 | 37.15 | 37.65 | 38.20 | 0.00 | - | 2 | 359 | 47.63% |
| TSM241018C00110000 | 2024-04-30 10:04AM EDT | 110.00 | 33.55 | 33.40 | 34.35 | +5.25 | +18.55% | 2 | 752 | 46.90% |
| TSM241018C00115000 | 2024-04-26 3:49PM EDT | 115.00 | 28.65 | 29.25 | 30.20 | 0.00 | - | 3 | 553 | 44.44% |
| TSM241018C00120000 | 2024-04-24 1:22PM EDT | 120.00 | 20.70 | 25.45 | 25.95 | 0.00 | - | 47 | 450 | 41.27% |
| TSM241018C00125000 | 2024-04-26 12:26PM EDT | 125.00 | 21.25 | 22.20 | 22.60 | 0.00 | - | 3 | 402 | 40.50% |
| TSM241018C00130000 | 2024-04-29 1:37PM EDT | 130.00 | 18.75 | 18.65 | 19.25 | +0.15 | +0.81% | 24 | 862 | 39.06% |
| TSM241018C00135000 | 2024-04-30 9:36AM EDT | 135.00 | 16.25 | 16.15 | 16.40 | +0.70 | +4.50% | 3 | 535 | 38.34% |
| TSM241018C00140000 | 2024-04-30 10:27AM EDT | 140.00 | 13.60 | 13.65 | 13.85 | +0.30 | +2.26% | 3 | 1,182 | 37.73% |
| TSM241018C00145000 | 2024-04-29 3:16PM EDT | 145.00 | 11.05 | 11.50 | 11.60 | 0.00 | - | 2 | 488 | 37.21% |
| TSM241018C00150000 | 2024-04-29 3:48PM EDT | 150.00 | 9.45 | 9.55 | 9.65 | +0.25 | +2.72% | 6 | 1,641 | 36.79% |
| TSM241018C00155000 | 2024-04-29 3:48PM EDT | 155.00 | 7.60 | 7.95 | 8.00 | 0.00 | - | 6 | 563 | 36.52% |
| TSM241018C00160000 | 2024-04-30 10:43AM EDT | 160.00 | 6.60 | 6.50 | 6.60 | +0.40 | +6.45% | 4 | 204 | 36.32% |
| TSM241018C00165000 | 2024-04-30 10:43AM EDT | 165.00 | 5.40 | 5.30 | 5.40 | +0.68 | +14.41% | 2 | 313 | 36.11% |
| TSM241018C00170000 | 2024-04-25 1:03PM EDT | 170.00 | 4.02 | 4.35 | 4.45 | 0.00 | - | 18 | 717 | 36.12% |
| TSM241018C00175000 | 2024-04-29 12:54PM EDT | 175.00 | 3.20 | 3.50 | 3.60 | 0.00 | - | 1 | 97 | 35.93% |
| TSM241018C00180000 | 2024-04-29 3:00PM EDT | 180.00 | 2.75 | 2.87 | 2.91 | 0.00 | - | 95 | 1,200 | 35.81% |
| TSM241018C00185000 | 2024-04-29 12:39PM EDT | 185.00 | 2.09 | 2.33 | 2.37 | 0.00 | - | 4 | 117 | 35.83% |
| TSM241018C00190000 | 2024-04-30 10:24AM EDT | 190.00 | 1.92 | 1.89 | 1.93 | +0.66 | +52.38% | 1 | 155 | 35.89% |
| TSM241018C00195000 | 2024-04-26 10:59AM EDT | 195.00 | 1.49 | 1.54 | 1.58 | 0.00 | - | 24 | 169 | 36.00% |
| TSM241018C00200000 | 2024-04-29 10:20AM EDT | 200.00 | 1.11 | 1.27 | 1.30 | 0.00 | - | 2 | 366 | 36.17% |
| TSM241018C00210000 | 2024-04-30 10:10AM EDT | 210.00 | 0.88 | 0.86 | 0.89 | +0.13 | +17.33% | 48 | 429 | 36.57% |
| TSM241018C00220000 | 2024-04-29 9:59AM EDT | 220.00 | 0.51 | 0.60 | 0.64 | 0.00 | - | 1 | 201 | 37.26% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018P00065000 | 2024-04-26 2:02PM EDT | 65.00 | 0.36 | 0.34 | 0.37 | 0.00 | - | 1 | 75 | 56.79% |
| TSM241018P00070000 | 2024-03-26 3:41PM EDT | 70.00 | 0.52 | 0.43 | 0.47 | 0.00 | - | 2 | 32 | 53.91% |
| TSM241018P00075000 | 2024-04-29 3:00PM EDT | 75.00 | 0.47 | 0.46 | 0.50 | 0.00 | - | 49 | 170 | 50.00% |
| TSM241018P00080000 | 2024-04-26 12:28PM EDT | 80.00 | 0.56 | 0.53 | 0.57 | 0.00 | - | 2 | 807 | 46.53% |
| TSM241018P00085000 | 2024-04-23 1:45PM EDT | 85.00 | 0.71 | 0.62 | 0.65 | 0.00 | - | 64 | 92 | 43.21% |
| TSM241018P00090000 | 2024-04-23 9:37AM EDT | 90.00 | 0.95 | 0.74 | 0.78 | 0.00 | - | 10 | 1,279 | 40.45% |
| TSM241018P00095000 | 2024-04-29 1:46PM EDT | 95.00 | 0.99 | 0.93 | 0.96 | 0.00 | - | 4 | 548 | 37.99% |
| TSM241018P00100000 | 2024-04-30 10:13AM EDT | 100.00 | 1.24 | 1.21 | 1.24 | -0.11 | -8.15% | 2 | 879 | 36.04% |
| TSM241018P00105000 | 2024-04-29 3:16PM EDT | 105.00 | 1.75 | 1.61 | 1.65 | 0.00 | - | 24 | 550 | 34.47% |
| TSM241018P00110000 | 2024-04-29 11:05AM EDT | 110.00 | 2.49 | 2.20 | 2.29 | 0.00 | - | 1 | 1,954 | 33.51% |
| TSM241018P00115000 | 2024-04-29 10:38AM EDT | 115.00 | 3.44 | 3.00 | 3.10 | 0.00 | - | 1 | 1,923 | 32.50% |
| TSM241018P00120000 | 2024-04-30 10:47AM EDT | 120.00 | 4.10 | 4.10 | 4.25 | -0.40 | -8.89% | 3 | 3,539 | 31.94% |
| TSM241018P00125000 | 2024-04-29 2:43PM EDT | 125.00 | 5.80 | 5.45 | 5.60 | 0.00 | - | 5 | 1,139 | 31.13% |
| TSM241018P00130000 | 2024-04-29 3:00PM EDT | 130.00 | 7.60 | 7.25 | 7.35 | 0.00 | - | 412 | 2,860 | 30.65% |
| TSM241018P00135000 | 2024-04-29 3:09PM EDT | 135.00 | 9.63 | 9.30 | 9.45 | -0.12 | -1.23% | 1 | 1,035 | 30.22% |
| TSM241018P00140000 | 2024-04-30 9:59AM EDT | 140.00 | 11.85 | 11.70 | 11.85 | -0.40 | -3.27% | 13 | 717 | 29.68% |
| TSM241018P00145000 | 2024-04-30 9:57AM EDT | 145.00 | 14.50 | 14.45 | 14.60 | -0.45 | -3.01% | 19 | 641 | 29.16% |
| TSM241018P00150000 | 2024-04-17 10:38AM EDT | 150.00 | 19.00 | 17.45 | 18.00 | 0.00 | - | 20 | 567 | 29.51% |
| TSM241018P00155000 | 2024-04-17 11:54AM EDT | 155.00 | 22.80 | 20.80 | 21.15 | 0.00 | - | 10 | 102 | 28.31% |
| TSM241018P00160000 | 2024-04-05 1:05PM EDT | 160.00 | 25.05 | 24.45 | 24.75 | 0.00 | - | 2 | 47 | 27.50% |
| TSM241018P00165000 | 2024-03-06 10:44AM EDT | 165.00 | 28.55 | 29.25 | 30.35 | 0.00 | - | 18 | 18 | 32.62% |
| TSM241018P00175000 | 2024-03-08 1:11PM EDT | 175.00 | 34.48 | 35.55 | 37.75 | 0.00 | - | 2 | 5 | 28.11% |
| TSM241018P00185000 | 2024-03-26 3:46PM EDT | 185.00 | 47.10 | 47.65 | 49.20 | 0.00 | - | 1 | 0 | 39.15% |
| TSM241018P00200000 | 2024-03-07 10:57AM EDT | 200.00 | 56.30 | 58.00 | 60.90 | 0.00 | - | - | 2 | 0.00% |
| TSM241018P00210000 | 2024-03-08 11:10AM EDT | 210.00 | 57.45 | 67.55 | 70.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241018P00220000 | 2024-03-08 1:58PM EDT | 220.00 | 74.10 | 77.10 | 80.65 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.