Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117C00035000 | 2024-07-19 3:34PM EDT | 35.00 | 131.92 | 126.65 | 128.50 | 0.00 | - | 1 | 69 | 116.55% |
| TSM250117C00040000 | 2024-07-15 11:00AM EDT | 40.00 | 148.50 | 122.00 | 123.65 | 0.00 | - | 1 | 55 | 113.18% |
| TSM250117C00045000 | 2024-04-24 10:40AM EDT | 45.00 | 89.00 | 116.00 | 117.05 | 0.00 | - | 1 | 32 | 75.98% |
| TSM250117C00050000 | 2024-06-12 11:32AM EDT | 50.00 | 126.23 | 138.05 | 139.10 | 0.00 | - | 5 | 147 | 310.99% |
| TSM250117C00055000 | 2024-05-30 10:32AM EDT | 55.00 | 100.05 | 118.25 | 122.10 | 0.00 | - | 1 | 2,712 | 193.79% |
| TSM250117C00060000 | 2024-07-26 9:49AM EDT | 60.00 | 102.50 | 102.80 | 104.15 | -0.75 | -0.73% | 1 | 381 | 91.77% |
| TSM250117C00065000 | 2024-07-12 12:25PM EDT | 65.00 | 125.10 | 97.90 | 99.55 | 0.00 | - | 40 | 2,596 | 88.04% |
| TSM250117C00070000 | 2024-07-25 10:54AM EDT | 70.00 | 92.92 | 93.10 | 94.75 | 0.00 | - | 3 | 2,298 | 83.74% |
| TSM250117C00075000 | 2024-07-25 10:16AM EDT | 75.00 | 82.10 | 88.40 | 90.00 | 0.00 | - | 1 | 258 | 80.25% |
| TSM250117C00080000 | 2024-07-24 12:01PM EDT | 80.00 | 84.00 | 83.60 | 85.25 | 0.00 | - | 2 | 3,142 | 76.32% |
| TSM250117C00085000 | 2024-07-26 11:15AM EDT | 85.00 | 78.75 | 79.05 | 80.65 | -6.55 | -7.68% | 2 | 857 | 73.88% |
| TSM250117C00090000 | 2024-07-25 3:58PM EDT | 90.00 | 72.90 | 74.25 | 75.40 | 0.00 | - | 4 | 2,655 | 68.30% |
| TSM250117C00095000 | 2024-07-25 10:21AM EDT | 95.00 | 64.28 | 69.65 | 70.95 | 0.00 | - | 1 | 904 | 66.08% |
| TSM250117C00100000 | 2024-07-26 12:42PM EDT | 100.00 | 66.10 | 65.05 | 66.45 | +1.45 | +2.24% | 1 | 3,488 | 63.50% |
| TSM250117C00105000 | 2024-07-25 2:03PM EDT | 105.00 | 61.75 | 59.20 | 62.05 | 0.00 | - | 2 | 1,806 | 57.91% |
| TSM250117C00110000 | 2024-07-26 3:25PM EDT | 110.00 | 56.06 | 55.85 | 57.30 | +0.06 | +0.11% | 1 | 2,258 | 57.57% |
| TSM250117C00115000 | 2024-07-24 10:55AM EDT | 115.00 | 52.80 | 51.35 | 52.95 | 0.00 | - | 10 | 2,615 | 55.13% |
| TSM250117C00120000 | 2024-07-25 11:58AM EDT | 120.00 | 47.00 | 47.55 | 48.80 | 0.00 | - | 26 | 4,596 | 54.18% |
| TSM250117C00125000 | 2024-07-24 3:11PM EDT | 125.00 | 44.70 | 43.35 | 44.15 | +1.52 | +3.52% | 1 | 1,329 | 51.28% |
| TSM250117C00130000 | 2024-07-26 3:31PM EDT | 130.00 | 39.30 | 39.45 | 40.30 | -0.06 | -0.15% | 2 | 7,085 | 51.28% |
| TSM250117C00135000 | 2024-07-25 1:35PM EDT | 135.00 | 35.80 | 35.55 | 37.05 | 0.00 | - | 2 | 829 | 51.29% |
| TSM250117C00140000 | 2024-07-26 2:56PM EDT | 140.00 | 32.00 | 32.35 | 33.25 | -1.00 | -3.03% | 212 | 2,941 | 49.31% |
| TSM250117C00145000 | 2024-07-26 10:32AM EDT | 145.00 | 28.95 | 28.95 | 29.90 | +0.51 | +1.79% | 29 | 1,377 | 48.18% |
| TSM250117C00150000 | 2024-07-26 11:59AM EDT | 150.00 | 25.65 | 25.50 | 26.75 | -0.35 | -1.35% | 35 | 4,723 | 47.16% |
| TSM250117C00155000 | 2024-07-26 2:53PM EDT | 155.00 | 22.52 | 23.10 | 23.70 | -1.48 | -6.17% | 2 | 7,772 | 45.97% |
| TSM250117C00160000 | 2024-07-26 2:33PM EDT | 160.00 | 20.50 | 20.40 | 21.00 | +0.90 | +4.59% | 125 | 2,571 | 45.19% |
| TSM250117C00165000 | 2024-07-26 2:36PM EDT | 165.00 | 18.06 | 18.15 | 18.85 | +0.56 | +3.20% | 55 | 1,991 | 45.23% |
| TSM250117C00170000 | 2024-07-26 11:52AM EDT | 170.00 | 15.80 | 16.00 | 16.20 | +0.22 | +1.41% | 45 | 2,138 | 43.73% |
| TSM250117C00175000 | 2024-07-26 1:34PM EDT | 175.00 | 14.10 | 14.00 | 14.25 | +0.60 | +4.44% | 14 | 3,528 | 43.39% |
| TSM250117C00180000 | 2024-07-26 3:34PM EDT | 180.00 | 11.90 | 12.25 | 12.55 | +0.05 | +0.42% | 55 | 4,294 | 43.21% |
| TSM250117C00185000 | 2024-07-26 1:33PM EDT | 185.00 | 10.75 | 10.60 | 10.95 | +0.07 | +0.66% | 333 | 4,996 | 42.88% |
| TSM250117C00190000 | 2024-07-26 1:32PM EDT | 190.00 | 9.02 | 9.15 | 9.40 | +0.02 | +0.22% | 38 | 1,786 | 42.28% |
| TSM250117C00195000 | 2024-07-26 12:21PM EDT | 195.00 | 8.08 | 7.90 | 8.20 | -0.07 | -0.86% | 8 | 3,497 | 42.16% |
| TSM250117C00200000 | 2024-07-26 3:50PM EDT | 200.00 | 6.80 | 6.85 | 7.05 | -0.10 | -1.45% | 481 | 14,895 | 41.83% |
| TSM250117C00210000 | 2024-07-26 3:13PM EDT | 210.00 | 4.93 | 5.05 | 5.25 | -0.07 | -1.40% | 41 | 7,173 | 41.51% |
| TSM250117C00220000 | 2024-07-26 11:51AM EDT | 220.00 | 3.79 | 3.75 | 3.90 | +0.14 | +3.84% | 60 | 10,267 | 41.32% |
| TSM250117C00230000 | 2024-07-26 10:55AM EDT | 230.00 | 2.68 | 2.75 | 2.89 | -0.17 | -5.96% | 2 | 5,956 | 41.22% |
| TSM250117C00240000 | 2024-07-26 11:34AM EDT | 240.00 | 2.00 | 2.03 | 2.18 | -0.05 | -2.44% | 6 | 1,017 | 41.37% |
| TSM250117C00250000 | 2024-07-26 2:49PM EDT | 250.00 | 1.44 | 1.50 | 1.61 | -0.11 | -7.10% | 2 | 3,967 | 41.33% |
| TSM250117C00260000 | 2024-07-26 3:01PM EDT | 260.00 | 1.11 | 1.09 | 1.26 | -0.13 | -10.48% | 16 | 4,127 | 41.81% |
| TSM250117C00270000 | 2024-07-26 2:36PM EDT | 270.00 | 0.85 | 0.85 | 0.92 | -0.01 | -1.16% | 3 | 93 | 41.69% |
| TSM250117C00280000 | 2024-07-26 2:31PM EDT | 280.00 | 0.65 | 0.63 | 0.70 | -0.01 | -1.52% | 53 | 655 | 41.90% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117P00035000 | 2024-07-26 9:30AM EDT | 35.00 | 0.19 | 0.10 | 0.20 | -0.01 | -5.00% | 22 | 35,625 | 94.34% |
| TSM250117P00040000 | 2024-07-26 2:42PM EDT | 40.00 | 0.26 | 0.12 | 0.27 | 0.00 | - | 4 | 21,971 | 89.26% |
| TSM250117P00045000 | 2024-07-26 3:25PM EDT | 45.00 | 0.34 | 0.20 | 0.35 | 0.00 | - | 2 | 5,906 | 85.94% |
| TSM250117P00050000 | 2024-07-25 10:16AM EDT | 50.00 | 0.46 | 0.37 | 0.45 | 0.00 | - | 4 | 19,637 | 84.08% |
| TSM250117P00055000 | 2024-07-22 12:10PM EDT | 55.00 | 0.51 | 0.47 | 0.60 | 0.00 | - | 1 | 5,907 | 81.10% |
| TSM250117P00060000 | 2024-07-25 10:48AM EDT | 60.00 | 0.65 | 0.56 | 0.65 | 0.00 | - | 67 | 5,557 | 76.61% |
| TSM250117P00065000 | 2024-07-25 11:10AM EDT | 65.00 | 0.78 | 0.67 | 0.81 | 0.00 | - | 69 | 14,733 | 73.54% |
| TSM250117P00070000 | 2024-07-25 10:37AM EDT | 70.00 | 0.84 | 0.76 | 0.92 | 0.00 | - | 1 | 11,829 | 69.73% |
| TSM250117P00075000 | 2024-07-25 10:30AM EDT | 75.00 | 1.02 | 0.88 | 1.03 | 0.00 | - | 2 | 8,041 | 66.24% |
| TSM250117P00080000 | 2024-07-25 3:23PM EDT | 80.00 | 1.05 | 0.98 | 1.15 | 0.00 | - | 189 | 15,089 | 62.70% |
| TSM250117P00085000 | 2024-07-26 3:50PM EDT | 85.00 | 1.18 | 1.13 | 1.28 | -0.08 | -6.35% | 1 | 6,428 | 59.55% |
| TSM250117P00090000 | 2024-07-26 3:01PM EDT | 90.00 | 1.38 | 1.27 | 1.44 | +0.03 | +2.22% | 7 | 13,664 | 56.45% |
| TSM250117P00095000 | 2024-07-26 3:40PM EDT | 95.00 | 1.54 | 1.47 | 1.62 | +0.02 | +1.32% | 41 | 8,269 | 53.69% |
| TSM250117P00100000 | 2024-07-26 1:28PM EDT | 100.00 | 1.75 | 1.71 | 1.89 | -0.02 | -1.13% | 36 | 11,146 | 51.29% |
| TSM250117P00105000 | 2024-07-26 9:35AM EDT | 105.00 | 1.96 | 2.02 | 2.18 | -0.65 | -24.90% | 15 | 8,860 | 49.55% |
| TSM250117P00110000 | 2024-07-26 12:18PM EDT | 110.00 | 2.44 | 2.38 | 2.58 | +0.02 | +0.83% | 1 | 18,353 | 47.60% |
| TSM250117P00115000 | 2024-07-25 2:30PM EDT | 115.00 | 3.04 | 2.91 | 3.05 | +0.05 | +1.67% | 2 | 9,399 | 45.72% |
| TSM250117P00120000 | 2024-07-25 11:43AM EDT | 120.00 | 3.70 | 3.45 | 3.65 | -0.15 | -3.90% | 31 | 11,555 | 44.12% |
| TSM250117P00125000 | 2024-07-25 3:34PM EDT | 125.00 | 4.35 | 4.25 | 4.45 | 0.00 | - | 29 | 3,249 | 42.94% |
| TSM250117P00130000 | 2024-07-26 12:33PM EDT | 130.00 | 5.31 | 5.20 | 5.40 | +0.21 | +4.12% | 5 | 9,510 | 41.84% |
| TSM250117P00135000 | 2024-07-26 12:21PM EDT | 135.00 | 6.30 | 6.25 | 6.55 | +0.10 | +1.61% | 23 | 4,259 | 40.90% |
| TSM250117P00140000 | 2024-07-26 10:31AM EDT | 140.00 | 7.85 | 7.60 | 7.95 | -0.22 | -2.73% | 11 | 6,388 | 40.19% |
| TSM250117P00145000 | 2024-07-25 3:54PM EDT | 145.00 | 9.65 | 9.25 | 9.55 | -0.23 | -2.33% | 1 | 5,904 | 39.49% |
| TSM250117P00150000 | 2024-07-26 10:29AM EDT | 150.00 | 11.27 | 11.00 | 11.35 | -0.48 | -4.09% | 50 | 8,065 | 38.77% |
| TSM250117P00155000 | 2024-07-26 2:38PM EDT | 155.00 | 13.35 | 13.05 | 13.40 | -0.40 | -2.91% | 21 | 4,631 | 38.14% |
| TSM250117P00160000 | 2024-07-26 2:40PM EDT | 160.00 | 15.70 | 15.35 | 15.70 | -0.30 | -1.88% | 13 | 10,898 | 37.56% |
| TSM250117P00165000 | 2024-07-26 1:32PM EDT | 165.00 | 17.90 | 17.95 | 18.25 | -0.46 | -2.51% | 95 | 2,562 | 37.04% |
| TSM250117P00170000 | 2024-07-26 1:34PM EDT | 170.00 | 20.70 | 20.60 | 21.00 | 0.00 | - | 5 | 4,491 | 36.45% |
| TSM250117P00175000 | 2024-07-26 9:50AM EDT | 175.00 | 24.25 | 23.60 | 24.00 | +0.38 | +1.59% | 14 | 971 | 35.93% |
| TSM250117P00180000 | 2024-07-26 2:13PM EDT | 180.00 | 26.85 | 26.35 | 27.70 | -1.90 | -6.61% | 40 | 1,236 | 36.52% |
| TSM250117P00185000 | 2024-07-25 11:20AM EDT | 185.00 | 31.27 | 30.20 | 31.15 | 0.00 | - | 4 | 442 | 36.10% |
| TSM250117P00190000 | 2024-07-25 12:21PM EDT | 190.00 | 34.10 | 33.35 | 34.80 | 0.00 | - | 11 | 882 | 35.70% |
| TSM250117P00195000 | 2024-07-19 2:02PM EDT | 195.00 | 38.53 | 37.20 | 38.20 | +2.92 | +8.20% | 5 | 128 | 34.12% |
| TSM250117P00200000 | 2024-07-24 2:48PM EDT | 200.00 | 43.00 | 41.10 | 42.45 | 0.00 | - | 3 | 155 | 34.41% |
| TSM250117P00210000 | 2024-07-26 3:40PM EDT | 210.00 | 50.61 | 49.40 | 51.00 | +19.41 | +62.21% | 4 | 7 | 34.02% |
| TSM250117P00220000 | 2024-07-26 11:59AM EDT | 220.00 | 59.28 | 58.00 | 59.95 | +6.08 | +11.43% | 4 | 23 | 33.51% |
| TSM250117P00230000 | 2024-07-12 3:36PM EDT | 230.00 | 68.65 | 67.15 | 69.10 | +20.35 | +42.13% | 1 | 5 | 32.14% |
| TSM250117P00240000 | 2024-07-25 2:48PM EDT | 240.00 | 80.02 | 77.30 | 79.20 | 0.00 | - | 3 | 0 | 35.72% |
| TSM250117P00250000 | 2024-06-24 11:35AM EDT | 250.00 | 81.75 | 87.40 | 88.80 | 0.00 | - | - | 51 | 35.40% |
| TSM250117P00260000 | 2024-06-18 11:58AM EDT | 260.00 | 80.08 | 87.30 | 88.80 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.