Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117C00035000 | 2024-05-10 11:43AM EDT | 35.00 | 115.27 | 114.45 | 117.45 | +11.94 | +11.56% | 21 | 63 | 99.58% |
| TSM250117C00040000 | 2024-04-22 10:00AM EDT | 40.00 | 111.00 | 110.10 | 112.50 | +22.72 | +25.74% | 2 | 58 | 96.90% |
| TSM250117C00045000 | 2024-04-24 10:40AM EDT | 45.00 | 89.00 | 104.95 | 107.60 | 0.00 | - | 1 | 32 | 88.33% |
| TSM250117C00050000 | 2024-05-10 9:30AM EDT | 50.00 | 98.70 | 101.00 | 102.15 | +6.17 | +6.67% | 1 | 162 | 85.03% |
| TSM250117C00055000 | 2024-04-29 9:52AM EDT | 55.00 | 83.09 | 96.15 | 97.30 | 0.00 | - | 2 | 2,712 | 79.93% |
| TSM250117C00060000 | 2024-05-10 9:31AM EDT | 60.00 | 90.00 | 91.40 | 92.55 | +10.60 | +13.35% | 1 | 394 | 76.15% |
| TSM250117C00065000 | 2024-05-02 10:02AM EDT | 65.00 | 71.10 | 86.75 | 87.80 | 0.00 | - | 1 | 2,610 | 72.82% |
| TSM250117C00070000 | 2024-05-08 2:51PM EDT | 70.00 | 74.90 | 81.85 | 83.20 | 0.00 | - | 2 | 2,310 | 69.10% |
| TSM250117C00075000 | 2024-05-06 2:32PM EDT | 75.00 | 69.55 | 77.30 | 78.40 | 0.00 | - | 2 | 264 | 65.95% |
| TSM250117C00080000 | 2024-05-08 9:55AM EDT | 80.00 | 67.00 | 72.60 | 73.50 | 0.00 | - | 1 | 3,329 | 62.05% |
| TSM250117C00085000 | 2024-05-02 12:24PM EDT | 85.00 | 67.52 | 67.65 | 69.05 | +13.42 | +24.81% | 5 | 887 | 58.81% |
| TSM250117C00090000 | 2024-05-10 12:09PM EDT | 90.00 | 63.50 | 63.05 | 64.55 | +7.70 | +13.80% | 192 | 2,702 | 56.32% |
| TSM250117C00095000 | 2024-05-10 12:11PM EDT | 95.00 | 58.80 | 58.70 | 59.40 | +7.67 | +15.00% | 182 | 1,105 | 52.83% |
| TSM250117C00100000 | 2024-05-10 12:12PM EDT | 100.00 | 54.32 | 54.10 | 54.95 | +7.42 | +15.82% | 82 | 3,963 | 50.30% |
| TSM250117C00105000 | 2024-05-09 12:41PM EDT | 105.00 | 50.30 | 49.75 | 50.50 | +7.60 | +17.80% | 1 | 1,817 | 49.47% |
| TSM250117C00110000 | 2024-05-10 10:37AM EDT | 110.00 | 44.35 | 45.65 | 46.10 | +4.60 | +11.57% | 14 | 2,291 | 47.00% |
| TSM250117C00115000 | 2024-05-10 11:52AM EDT | 115.00 | 41.38 | 41.50 | 42.30 | +6.18 | +17.56% | 71 | 2,715 | 46.19% |
| TSM250117C00120000 | 2024-05-10 12:07PM EDT | 120.00 | 37.50 | 37.45 | 38.05 | +6.10 | +19.43% | 25 | 5,166 | 43.76% |
| TSM250117C00125000 | 2024-05-10 10:02AM EDT | 125.00 | 33.70 | 33.85 | 34.70 | +5.10 | +17.83% | 41 | 1,478 | 43.45% |
| TSM250117C00130000 | 2024-05-10 12:03PM EDT | 130.00 | 30.09 | 30.40 | 30.85 | +5.09 | +20.36% | 25 | 3,012 | 41.50% |
| TSM250117C00135000 | 2024-05-10 12:03PM EDT | 135.00 | 26.87 | 27.05 | 27.60 | +4.37 | +19.42% | 26 | 1,162 | 40.65% |
| TSM250117C00140000 | 2024-05-10 12:20PM EDT | 140.00 | 24.33 | 23.90 | 24.50 | +5.28 | +27.72% | 38 | 3,755 | 39.74% |
| TSM250117C00145000 | 2024-05-10 12:16PM EDT | 145.00 | 21.55 | 21.45 | 21.70 | +4.85 | +29.04% | 119 | 2,018 | 39.08% |
| TSM250117C00150000 | 2024-05-10 12:19PM EDT | 150.00 | 19.07 | 19.00 | 19.20 | +4.47 | +30.62% | 126 | 4,386 | 38.64% |
| TSM250117C00155000 | 2024-05-10 12:19PM EDT | 155.00 | 16.77 | 16.70 | 16.90 | +4.07 | +32.05% | 102 | 10,503 | 38.20% |
| TSM250117C00160000 | 2024-05-10 12:11PM EDT | 160.00 | 14.70 | 14.70 | 14.85 | +3.70 | +33.64% | 52 | 2,441 | 37.88% |
| TSM250117C00165000 | 2024-05-10 11:46AM EDT | 165.00 | 12.50 | 12.85 | 13.00 | +3.21 | +34.55% | 91 | 1,487 | 37.58% |
| TSM250117C00170000 | 2024-05-10 10:12AM EDT | 170.00 | 10.72 | 11.20 | 11.35 | +2.57 | +31.53% | 63 | 1,118 | 37.34% |
| TSM250117C00175000 | 2024-05-10 12:19PM EDT | 175.00 | 9.80 | 9.75 | 9.90 | +2.80 | +40.00% | 326 | 2,562 | 37.15% |
| TSM250117C00180000 | 2024-05-10 12:18PM EDT | 180.00 | 8.54 | 8.45 | 8.60 | +2.56 | +42.81% | 23 | 5,134 | 36.96% |
| TSM250117C00185000 | 2024-05-10 12:20PM EDT | 185.00 | 7.40 | 7.35 | 7.45 | +2.41 | +48.30% | 23 | 3,019 | 36.79% |
| TSM250117C00190000 | 2024-05-10 10:23AM EDT | 190.00 | 6.27 | 6.35 | 6.50 | +2.03 | +47.88% | 12 | 313 | 36.79% |
| TSM250117C00195000 | 2024-05-10 12:14PM EDT | 195.00 | 5.60 | 5.45 | 5.60 | +1.90 | +51.35% | 2 | 1,616 | 36.62% |
| TSM250117C00200000 | 2024-05-10 12:15PM EDT | 200.00 | 4.82 | 4.75 | 4.90 | +1.72 | +55.48% | 103 | 6,291 | 36.70% |
| TSM250117C00210000 | 2024-05-10 11:59AM EDT | 210.00 | 3.55 | 3.55 | 3.65 | +1.29 | +57.08% | 38 | 634 | 36.56% |
| TSM250117C00220000 | 2024-05-10 11:55AM EDT | 220.00 | 2.65 | 2.66 | 2.72 | +0.93 | +54.07% | 406 | 6,914 | 36.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117P00035000 | 2024-05-10 11:43AM EDT | 35.00 | 0.22 | 0.15 | 0.22 | -0.03 | -12.00% | 42 | 67,310 | 77.44% |
| TSM250117P00040000 | 2024-05-09 3:53PM EDT | 40.00 | 0.32 | 0.17 | 0.29 | 0.00 | - | 4 | 23,157 | 72.66% |
| TSM250117P00045000 | 2024-05-09 10:29AM EDT | 45.00 | 0.41 | 0.20 | 0.64 | 0.00 | - | 12 | 5,272 | 72.75% |
| TSM250117P00050000 | 2024-05-10 11:21AM EDT | 50.00 | 0.40 | 0.37 | 0.41 | -0.04 | -9.09% | 2 | 5,828 | 65.92% |
| TSM250117P00055000 | 2024-05-09 12:26PM EDT | 55.00 | 0.53 | 0.43 | 0.49 | 0.00 | - | 7 | 5,964 | 62.26% |
| TSM250117P00060000 | 2024-05-09 12:34PM EDT | 60.00 | 0.60 | 0.50 | 0.57 | 0.00 | - | 17 | 5,053 | 58.74% |
| TSM250117P00065000 | 2024-04-30 3:55PM EDT | 65.00 | 0.68 | 0.58 | 0.65 | 0.00 | - | 1 | 10,190 | 55.40% |
| TSM250117P00070000 | 2024-05-10 9:58AM EDT | 70.00 | 0.73 | 0.66 | 0.73 | -0.05 | -6.41% | 1 | 11,076 | 52.15% |
| TSM250117P00075000 | 2024-05-08 11:15AM EDT | 75.00 | 0.78 | 0.75 | 0.82 | -0.07 | -8.24% | 20 | 7,070 | 49.49% |
| TSM250117P00080000 | 2024-05-09 2:08PM EDT | 80.00 | 0.95 | 0.85 | 0.92 | 0.00 | - | 9 | 8,119 | 46.53% |
| TSM250117P00085000 | 2024-05-10 10:18AM EDT | 85.00 | 1.01 | 0.98 | 1.05 | -0.09 | -8.18% | 2 | 5,602 | 43.87% |
| TSM250117P00090000 | 2024-05-10 9:30AM EDT | 90.00 | 1.12 | 1.15 | 1.22 | -0.23 | -17.04% | 1 | 5,061 | 41.50% |
| TSM250117P00095000 | 2024-05-10 10:01AM EDT | 95.00 | 1.41 | 1.37 | 1.44 | -0.25 | -15.06% | 3 | 6,313 | 39.38% |
| TSM250117P00100000 | 2024-05-10 10:02AM EDT | 100.00 | 1.70 | 1.66 | 1.74 | -0.32 | -15.84% | 18 | 4,953 | 37.57% |
| TSM250117P00105000 | 2024-05-10 11:44AM EDT | 105.00 | 2.11 | 2.07 | 2.13 | -0.43 | -16.93% | 2 | 5,254 | 35.99% |
| TSM250117P00110000 | 2024-05-10 12:19PM EDT | 110.00 | 2.63 | 2.60 | 2.66 | -0.59 | -18.32% | 24 | 11,388 | 34.71% |
| TSM250117P00115000 | 2024-05-10 10:46AM EDT | 115.00 | 3.40 | 3.30 | 3.40 | -0.73 | -17.68% | 6 | 8,448 | 33.83% |
| TSM250117P00120000 | 2024-05-10 12:19PM EDT | 120.00 | 4.20 | 4.15 | 4.30 | -1.35 | -24.32% | 119 | 4,832 | 33.00% |
| TSM250117P00125000 | 2024-05-10 12:21PM EDT | 125.00 | 5.33 | 5.25 | 5.40 | -1.37 | -20.45% | 18 | 3,042 | 32.25% |
| TSM250117P00130000 | 2024-05-10 12:21PM EDT | 130.00 | 6.71 | 6.60 | 6.75 | -2.12 | -24.01% | 9 | 4,020 | 31.64% |
| TSM250117P00135000 | 2024-05-10 12:00PM EDT | 135.00 | 8.40 | 8.25 | 8.40 | -2.05 | -19.62% | 21 | 1,631 | 31.21% |
| TSM250117P00140000 | 2024-05-10 12:14PM EDT | 140.00 | 10.07 | 10.10 | 10.25 | -2.60 | -20.52% | 13 | 4,695 | 30.69% |
| TSM250117P00145000 | 2024-05-10 11:10AM EDT | 145.00 | 12.35 | 12.15 | 12.35 | -3.39 | -21.54% | 18 | 2,111 | 30.17% |
| TSM250117P00150000 | 2024-05-09 1:12PM EDT | 150.00 | 17.89 | 14.55 | 14.70 | 0.00 | - | 3 | 374 | 29.64% |
| TSM250117P00155000 | 2024-05-08 10:03AM EDT | 155.00 | 20.43 | 17.15 | 17.30 | 0.00 | - | 100 | 371 | 29.09% |
| TSM250117P00160000 | 2024-05-08 11:38AM EDT | 160.00 | 20.90 | 20.10 | 20.20 | -3.65 | -14.87% | 2 | 270 | 28.63% |
| TSM250117P00165000 | 2024-03-13 12:15PM EDT | 165.00 | 32.10 | 28.65 | 30.45 | 0.00 | - | 8 | 307 | 42.66% |
| TSM250117P00170000 | 2024-05-10 10:53AM EDT | 170.00 | 27.00 | 26.30 | 27.15 | -7.60 | -21.97% | 2 | 25 | 28.59% |
| TSM250117P00175000 | 2024-02-21 1:25PM EDT | 175.00 | 51.50 | 37.15 | 39.65 | 0.00 | - | 1 | 1 | 47.16% |
| TSM250117P00180000 | 2024-04-19 10:24AM EDT | 180.00 | 53.00 | 33.65 | 34.30 | 0.00 | - | 3 | 71 | 27.03% |
| TSM250117P00185000 | 2024-04-19 9:47AM EDT | 185.00 | 55.37 | 37.50 | 38.25 | 0.00 | - | 1 | 49 | 26.36% |
| TSM250117P00190000 | 2024-03-08 11:41AM EDT | 190.00 | 42.66 | 49.95 | 52.00 | 0.00 | - | 6 | 6 | 49.35% |
| TSM250117P00195000 | 2024-03-08 11:47AM EDT | 195.00 | 46.71 | 54.30 | 56.55 | 0.00 | - | 18 | 30 | 50.66% |
| TSM250117P00200000 | 2024-04-04 2:53PM EDT | 200.00 | 60.00 | 57.55 | 59.65 | 0.00 | - | 10 | 0 | 48.56% |
| TSM250117P00210000 | 2024-04-04 2:46PM EDT | 210.00 | 68.94 | 66.80 | 70.80 | 0.00 | - | 1 | 0 | 50.50% |
| TSM250117P00220000 | 2024-05-10 11:43AM EDT | 220.00 | 70.29 | 68.75 | 70.00 | -18.09 | -20.47% | 21 | 0 | 18.75% |
© 2024 Yahoo. All rights reserved.