Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241220C00065000 | 2024-01-18 11:11AM EDT | 65.00 | 47.42 | 62.55 | 66.65 | 0.00 | - | 30 | 15 | 0.00% |
| TSM241220C00070000 | 2024-04-17 11:26AM EDT | 70.00 | 72.00 | 70.20 | 71.60 | 0.00 | - | 1 | 81 | 64.36% |
| TSM241220C00075000 | 2024-04-05 11:58AM EDT | 75.00 | 69.74 | 65.50 | 66.90 | 0.00 | - | 1 | 0 | 61.05% |
| TSM241220C00080000 | 2024-04-18 12:41PM EDT | 80.00 | 56.38 | 60.75 | 61.80 | 0.00 | - | 1 | 34 | 56.27% |
| TSM241220C00085000 | 2024-03-06 12:19PM EDT | 85.00 | 61.50 | 58.80 | 61.30 | 0.00 | - | 10 | 10 | 70.03% |
| TSM241220C00090000 | 2024-04-26 9:30AM EDT | 90.00 | 50.00 | 51.85 | 52.50 | 0.00 | - | 1 | 34 | 51.28% |
| TSM241220C00095000 | 2024-04-17 10:22AM EDT | 95.00 | 49.41 | 47.35 | 48.05 | 0.00 | - | 1 | 10 | 50.37% |
| TSM241220C00100000 | 2024-04-25 1:42PM EDT | 100.00 | 41.90 | 43.00 | 43.50 | 0.00 | - | 1 | 34 | 47.28% |
| TSM241220C00105000 | 2024-04-22 11:54AM EDT | 105.00 | 29.96 | 38.20 | 39.10 | 0.00 | - | 2 | 83 | 44.62% |
| TSM241220C00110000 | 2024-04-26 2:07PM EDT | 110.00 | 34.58 | 34.30 | 35.25 | 0.00 | - | 1 | 58 | 43.56% |
| TSM241220C00115000 | 2024-04-25 2:14PM EDT | 115.00 | 30.24 | 30.80 | 31.20 | 0.00 | - | 2 | 56 | 41.44% |
| TSM241220C00120000 | 2024-04-25 2:03PM EDT | 120.00 | 26.70 | 27.25 | 27.70 | 0.00 | - | 1 | 264 | 40.50% |
| TSM241220C00125000 | 2024-04-25 2:48PM EDT | 125.00 | 23.10 | 23.75 | 24.35 | 0.00 | - | 115 | 491 | 39.45% |
| TSM241220C00130000 | 2024-04-29 1:25PM EDT | 130.00 | 20.70 | 20.65 | 21.35 | 0.00 | - | 8 | 767 | 38.77% |
| TSM241220C00135000 | 2024-04-30 11:18AM EDT | 135.00 | 18.65 | 18.20 | 18.55 | +0.35 | +1.91% | 1 | 645 | 38.04% |
| TSM241220C00140000 | 2024-04-30 10:49AM EDT | 140.00 | 16.30 | 15.75 | 16.05 | +0.40 | +2.52% | 4 | 2,593 | 37.49% |
| TSM241220C00145000 | 2024-04-30 11:32AM EDT | 145.00 | 13.85 | 13.65 | 13.75 | +0.25 | +1.84% | 23 | 722 | 36.88% |
| TSM241220C00150000 | 2024-04-30 9:31AM EDT | 150.00 | 11.69 | 11.70 | 11.80 | +0.69 | +6.27% | 5 | 1,024 | 36.56% |
| TSM241220C00155000 | 2024-04-30 10:00AM EDT | 155.00 | 10.35 | 9.95 | 10.10 | +0.85 | +8.95% | 1 | 617 | 36.32% |
| TSM241220C00160000 | 2024-04-29 10:47AM EDT | 160.00 | 7.92 | 8.45 | 8.60 | 0.00 | - | 1 | 590 | 36.10% |
| TSM241220C00165000 | 2024-04-26 1:34PM EDT | 165.00 | 7.25 | 7.15 | 7.30 | 0.00 | - | 10 | 229 | 35.91% |
| TSM241220C00170000 | 2024-04-29 3:31PM EDT | 170.00 | 6.05 | 6.05 | 6.15 | 0.00 | - | 2 | 865 | 35.68% |
| TSM241220C00175000 | 2024-04-30 11:34AM EDT | 175.00 | 5.25 | 5.10 | 5.25 | +0.15 | +2.94% | 1 | 252 | 35.73% |
| TSM241220C00180000 | 2024-04-29 11:38AM EDT | 180.00 | 4.00 | 4.30 | 4.40 | 0.00 | - | 6 | 431 | 35.55% |
| TSM241220C00185000 | 2024-04-30 11:35AM EDT | 185.00 | 3.70 | 3.60 | 3.70 | +0.35 | +10.45% | 1 | 215 | 35.47% |
| TSM241220C00190000 | 2024-04-30 9:56AM EDT | 190.00 | 3.10 | 3.00 | 3.15 | +0.46 | +17.42% | 25 | 237 | 35.57% |
| TSM241220C00195000 | 2024-04-26 1:16PM EDT | 195.00 | 2.56 | 2.55 | 2.61 | 0.00 | - | 3 | 1,371 | 35.38% |
| TSM241220C00200000 | 2024-04-30 9:57AM EDT | 200.00 | 2.23 | 2.16 | 2.20 | +0.28 | +14.36% | 11 | 1,287 | 35.40% |
| TSM241220C00210000 | 2024-04-26 3:50PM EDT | 210.00 | 1.52 | 1.54 | 1.59 | 0.00 | - | 2 | 1,115 | 35.62% |
| TSM241220C00220000 | 2024-04-29 1:28PM EDT | 220.00 | 1.12 | 1.12 | 1.17 | 0.00 | - | 6 | 1,109 | 35.96% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241220P00060000 | 2024-04-26 10:32AM EDT | 60.00 | 0.45 | 0.42 | 0.47 | 0.00 | - | 142 | 1,226 | 55.18% |
| TSM241220P00065000 | 2024-04-24 2:38PM EDT | 65.00 | 0.54 | 0.50 | 0.54 | 0.00 | - | 16 | 226 | 51.78% |
| TSM241220P00070000 | 2024-04-25 3:08PM EDT | 70.00 | 0.62 | 0.57 | 0.62 | 0.00 | - | 9 | 199 | 48.83% |
| TSM241220P00075000 | 2024-04-26 1:15PM EDT | 75.00 | 0.69 | 0.66 | 0.70 | 0.00 | - | 2 | 110 | 45.53% |
| TSM241220P00080000 | 2024-04-29 12:40PM EDT | 80.00 | 0.79 | 0.77 | 0.82 | 0.00 | - | 34 | 97 | 42.75% |
| TSM241220P00085000 | 2024-04-26 10:45AM EDT | 85.00 | 0.97 | 0.92 | 0.97 | 0.00 | - | 1 | 150 | 40.17% |
| TSM241220P00090000 | 2024-04-25 3:09PM EDT | 90.00 | 1.27 | 1.14 | 1.18 | 0.00 | - | 5 | 627 | 37.95% |
| TSM241220P00095000 | 2024-04-25 1:37PM EDT | 95.00 | 1.60 | 1.45 | 1.49 | 0.00 | - | 2 | 2,395 | 36.18% |
| TSM241220P00100000 | 2024-04-29 9:37AM EDT | 100.00 | 2.00 | 1.88 | 1.93 | 0.00 | - | 15 | 1,839 | 34.77% |
| TSM241220P00105000 | 2024-04-29 3:44PM EDT | 105.00 | 2.52 | 2.47 | 2.53 | 0.00 | - | 6 | 804 | 33.62% |
| TSM241220P00110000 | 2024-04-29 3:15PM EDT | 110.00 | 3.25 | 3.25 | 3.35 | 0.00 | - | 6 | 683 | 32.79% |
| TSM241220P00115000 | 2024-04-30 11:16AM EDT | 115.00 | 4.25 | 4.25 | 4.40 | -0.20 | -4.49% | 6 | 1,669 | 32.09% |
| TSM241220P00120000 | 2024-04-29 1:27PM EDT | 120.00 | 5.67 | 5.55 | 5.70 | 0.00 | - | 2 | 1,864 | 31.48% |
| TSM241220P00125000 | 2024-04-29 2:21PM EDT | 125.00 | 7.25 | 7.15 | 7.25 | 0.00 | - | 3 | 979 | 30.87% |
| TSM241220P00130000 | 2024-04-29 11:33AM EDT | 130.00 | 9.47 | 9.00 | 9.15 | 0.00 | - | 55 | 1,093 | 30.46% |
| TSM241220P00135000 | 2024-04-29 1:19PM EDT | 135.00 | 11.54 | 11.15 | 11.30 | 0.00 | - | 2 | 1,144 | 29.96% |
| TSM241220P00140000 | 2024-04-23 2:18PM EDT | 140.00 | 16.25 | 13.65 | 13.80 | 0.00 | - | 46 | 419 | 29.59% |
| TSM241220P00145000 | 2024-04-29 1:19PM EDT | 145.00 | 16.79 | 16.35 | 16.50 | 0.00 | - | 5 | 381 | 29.01% |
| TSM241220P00150000 | 2024-04-19 9:45AM EDT | 150.00 | 18.80 | 19.35 | 19.50 | -6.40 | -25.40% | 10 | 431 | 28.47% |
| TSM241220P00155000 | 2024-04-26 11:38AM EDT | 155.00 | 23.25 | 22.50 | 23.25 | 0.00 | - | 4 | 335 | 29.06% |
| TSM241220P00160000 | 2024-04-19 10:28AM EDT | 160.00 | 35.00 | 26.15 | 26.65 | 0.00 | - | 1 | 100 | 28.23% |
| TSM241220P00165000 | 2024-04-17 3:55PM EDT | 165.00 | 31.09 | 29.60 | 30.35 | 0.00 | - | 2 | 14 | 27.52% |
| TSM241220P00170000 | 2024-04-09 9:44AM EDT | 170.00 | 29.62 | 33.70 | 34.70 | 0.00 | - | 1 | 26 | 28.10% |
| TSM241220P00175000 | 2024-03-08 1:08PM EDT | 175.00 | 35.60 | 36.85 | 38.95 | 0.00 | - | 5 | 5 | 27.94% |
| TSM241220P00185000 | 2024-03-08 10:50AM EDT | 185.00 | 38.45 | 45.05 | 47.20 | 0.00 | - | 9 | 9 | 24.28% |
| TSM241220P00190000 | 2024-04-25 1:51PM EDT | 190.00 | 52.80 | 50.90 | 52.40 | 0.00 | - | - | 0 | 27.08% |
| TSM241220P00220000 | 2024-03-08 1:18PM EDT | 220.00 | 74.85 | 77.00 | 81.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.