Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241115C00085000 | 2024-04-24 11:21AM EDT | 85.00 | 50.04 | 56.40 | 57.30 | 0.00 | - | - | 1 | 58.46% |
| TSM241115C00095000 | 2024-04-19 3:58PM EDT | 95.00 | 36.95 | 47.15 | 47.80 | 0.00 | - | 1 | 2 | 51.29% |
| TSM241115C00105000 | 2024-04-23 10:57AM EDT | 105.00 | 32.45 | 38.55 | 39.50 | 0.00 | - | 3 | 22 | 49.49% |
| TSM241115C00110000 | 2024-04-30 10:04AM EDT | 110.00 | 34.42 | 34.25 | 34.70 | +5.27 | +18.08% | 2 | 28 | 44.92% |
| TSM241115C00115000 | 2024-04-18 10:05AM EDT | 115.00 | 24.85 | 30.35 | 31.55 | 0.00 | - | 3 | 14 | 45.72% |
| TSM241115C00120000 | 2024-04-29 2:56PM EDT | 120.00 | 26.31 | 26.50 | 27.15 | 0.00 | - | 1 | 32 | 42.00% |
| TSM241115C00125000 | 2024-04-30 9:37AM EDT | 125.00 | 23.50 | 23.30 | 23.70 | +1.17 | +5.24% | 1 | 26 | 40.73% |
| TSM241115C00130000 | 2024-04-26 3:36PM EDT | 130.00 | 19.50 | 19.95 | 20.70 | 0.00 | - | 1 | 400 | 40.11% |
| TSM241115C00135000 | 2024-04-29 3:55PM EDT | 135.00 | 17.20 | 17.20 | 17.70 | 0.00 | - | 4 | 457 | 38.91% |
| TSM241115C00140000 | 2024-04-29 3:53PM EDT | 140.00 | 14.65 | 14.90 | 15.25 | 0.00 | - | 4 | 99 | 38.50% |
| TSM241115C00145000 | 2024-04-29 11:15AM EDT | 145.00 | 12.03 | 12.80 | 12.95 | 0.00 | - | 3 | 688 | 37.87% |
| TSM241115C00150000 | 2024-04-29 3:52PM EDT | 150.00 | 10.50 | 10.80 | 10.95 | 0.00 | - | 6 | 216 | 37.40% |
| TSM241115C00155000 | 2024-04-26 10:28AM EDT | 155.00 | 8.60 | 9.10 | 9.25 | 0.00 | - | 2 | 104 | 37.10% |
| TSM241115C00160000 | 2024-04-26 10:29AM EDT | 160.00 | 7.10 | 7.60 | 7.70 | 0.00 | - | 1 | 57 | 36.66% |
| TSM241115C00165000 | 2024-04-29 2:56PM EDT | 165.00 | 6.11 | 6.35 | 6.45 | 0.00 | - | 1 | 148 | 36.49% |
| TSM241115C00170000 | 2024-04-29 2:04PM EDT | 170.00 | 5.30 | 5.25 | 5.45 | +0.30 | +6.00% | 1 | 149 | 36.55% |
| TSM241115C00175000 | 2024-04-26 10:26AM EDT | 175.00 | 4.15 | 4.35 | 4.50 | 0.00 | - | 10 | 201 | 36.30% |
| TSM241115C00180000 | 2024-04-26 11:28AM EDT | 180.00 | 3.50 | 3.65 | 3.75 | 0.00 | - | 5 | 493 | 36.26% |
| TSM241115C00185000 | 2024-04-26 11:55AM EDT | 185.00 | 2.88 | 3.00 | 3.10 | 0.00 | - | 2 | 21 | 36.17% |
| TSM241115C00190000 | 2024-04-24 2:22PM EDT | 190.00 | 1.70 | 2.52 | 2.56 | 0.00 | - | 69 | 388 | 36.10% |
| TSM241115C00195000 | 2024-04-24 2:22PM EDT | 195.00 | 1.41 | 2.07 | 2.13 | 0.00 | - | 20 | 52 | 36.15% |
| TSM241115C00200000 | 2024-04-26 11:46AM EDT | 200.00 | 1.63 | 1.72 | 1.77 | 0.00 | - | 1 | 36 | 36.18% |
| TSM241115C00210000 | 2024-04-26 10:15AM EDT | 210.00 | 1.17 | 1.22 | 1.27 | 0.00 | - | 1 | 336 | 36.61% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241115P00065000 | 2024-04-23 12:05PM EDT | 65.00 | 0.47 | 0.41 | 0.46 | 0.00 | - | - | 108 | 54.44% |
| TSM241115P00075000 | 2024-04-16 9:33AM EDT | 75.00 | 0.77 | 0.55 | 0.59 | 0.00 | - | 10 | 65 | 47.80% |
| TSM241115P00080000 | 2024-04-23 1:57PM EDT | 80.00 | 0.71 | 0.63 | 0.68 | 0.00 | - | 48 | 32 | 44.65% |
| TSM241115P00085000 | 2024-04-30 9:36AM EDT | 85.00 | 0.78 | 0.74 | 0.79 | -0.08 | -9.30% | 40 | 91 | 41.70% |
| TSM241115P00090000 | 2024-04-24 2:16PM EDT | 90.00 | 1.12 | 0.90 | 0.94 | 0.00 | - | 48 | 31 | 39.06% |
| TSM241115P00095000 | 2024-04-23 2:00PM EDT | 95.00 | 1.42 | 1.14 | 1.19 | 0.00 | - | 48 | 39 | 37.07% |
| TSM241115P00100000 | 2024-04-29 9:30AM EDT | 100.00 | 1.61 | 1.48 | 1.53 | 0.00 | - | 1 | 336 | 35.33% |
| TSM241115P00105000 | 2024-04-26 9:56AM EDT | 105.00 | 2.15 | 1.96 | 2.02 | 0.00 | - | 2 | 374 | 33.96% |
| TSM241115P00110000 | 2024-04-26 10:20AM EDT | 110.00 | 2.86 | 2.65 | 2.70 | 0.00 | - | 3 | 110 | 32.88% |
| TSM241115P00115000 | 2024-04-29 2:27PM EDT | 115.00 | 3.75 | 3.55 | 3.65 | 0.00 | - | 1 | 1,128 | 32.17% |
| TSM241115P00120000 | 2024-04-29 10:06AM EDT | 120.00 | 5.30 | 4.70 | 4.85 | 0.00 | - | 5 | 1,505 | 31.53% |
| TSM241115P00125000 | 2024-04-30 10:49AM EDT | 125.00 | 6.20 | 6.20 | 6.30 | -0.54 | -8.01% | 1 | 521 | 30.85% |
| TSM241115P00130000 | 2024-04-29 1:15PM EDT | 130.00 | 8.50 | 8.00 | 8.10 | 0.00 | - | 400 | 2,250 | 30.37% |
| TSM241115P00135000 | 2024-04-25 10:29AM EDT | 135.00 | 12.45 | 10.00 | 10.10 | 0.00 | - | 70 | 420 | 29.60% |
| TSM241115P00140000 | 2024-04-26 12:27PM EDT | 140.00 | 13.30 | 12.45 | 12.60 | 0.00 | - | 11 | 821 | 29.29% |
| TSM241115P00145000 | 2024-04-30 9:40AM EDT | 145.00 | 15.60 | 15.20 | 15.35 | -0.35 | -2.19% | 3 | 140 | 28.80% |
| TSM241115P00150000 | 2024-04-18 9:35AM EDT | 150.00 | 22.55 | 17.90 | 18.50 | 0.00 | - | 1 | 34 | 28.54% |
| TSM241115P00155000 | 2024-04-12 2:12PM EDT | 155.00 | 21.55 | 21.40 | 21.90 | 0.00 | - | 2 | 2 | 28.17% |
| TSM241115P00160000 | 2024-04-11 1:22PM EDT | 160.00 | 22.40 | 24.95 | 25.40 | 0.00 | - | - | 10 | 27.30% |
| TSM241115P00170000 | 2024-04-04 10:04AM EDT | 170.00 | 31.75 | 32.85 | 33.30 | 0.00 | - | 4 | 4 | 25.84% |
| TSM241115P00190000 | 2024-03-25 1:20PM EDT | 190.00 | 50.46 | 56.15 | 57.90 | 0.00 | - | 4 | 0 | 50.62% |
© 2024 Yahoo. All rights reserved.