Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250620C00045000 | 2024-01-25 12:18PM EDT | 45.00 | 74.30 | 84.55 | 88.05 | 0.00 | - | 1 | 16 | 0.00% |
| TSM250620C00050000 | 2024-04-23 11:01AM EDT | 50.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TSM250620C00060000 | 2024-04-08 3:43PM EDT | 60.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | 3 | 237 | 0.00% |
| TSM250620C00065000 | 2024-03-12 10:39AM EDT | 65.00 | 84.00 | 81.00 | 86.00 | 0.00 | - | 1 | 18 | 87.41% |
| TSM250620C00070000 | 2024-04-25 10:33AM EDT | 70.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 20 | 175 | 0.00% |
| TSM250620C00075000 | 2024-04-25 9:34AM EDT | 75.00 | 59.77 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| TSM250620C00080000 | 2024-04-12 1:42PM EDT | 80.00 | 66.95 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| TSM250620C00085000 | 2024-04-08 2:30PM EDT | 85.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| TSM250620C00090000 | 2024-04-26 9:31AM EDT | 90.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 0.00% |
| TSM250620C00095000 | 2024-04-19 2:21PM EDT | 95.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 86 | 165 | 0.00% |
| TSM250620C00100000 | 2024-04-23 3:47PM EDT | 100.00 | 42.48 | 0.00 | 0.00 | 0.00 | - | 1 | 700 | 0.00% |
| TSM250620C00105000 | 2024-04-22 1:08PM EDT | 105.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 6 | 171 | 0.00% |
| TSM250620C00110000 | 2024-04-29 2:31PM EDT | 110.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 5 | 870 | 0.00% |
| TSM250620C00115000 | 2024-04-26 10:27AM EDT | 115.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 573 | 0.00% |
| TSM250620C00120000 | 2024-04-29 12:10PM EDT | 120.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 0.00% |
| TSM250620C00125000 | 2024-04-26 3:50PM EDT | 125.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 40 | 643 | 0.00% |
| TSM250620C00130000 | 2024-04-26 10:28AM EDT | 130.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 3 | 723 | 0.00% |
| TSM250620C00135000 | 2024-04-29 1:58PM EDT | 135.00 | 24.23 | 0.00 | 0.00 | 0.00 | - | 5 | 186 | 0.00% |
| TSM250620C00140000 | 2024-04-29 2:57PM EDT | 140.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 4 | 1,218 | 0.20% |
| TSM250620C00145000 | 2024-04-29 12:00PM EDT | 145.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 52 | 456 | 0.78% |
| TSM250620C00150000 | 2024-04-26 1:58PM EDT | 150.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 9 | 778 | 1.56% |
| TSM250620C00155000 | 2024-04-29 10:06AM EDT | 155.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 287 | 3.13% |
| TSM250620C00160000 | 2024-04-29 1:02PM EDT | 160.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 3.13% |
| TSM250620C00165000 | 2024-04-26 10:23AM EDT | 165.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 3.13% |
| TSM250620C00170000 | 2024-04-26 12:59PM EDT | 170.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 11 | 455 | 3.13% |
| TSM250620C00175000 | 2024-04-26 11:38AM EDT | 175.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 372 | 6.25% |
| TSM250620C00180000 | 2024-04-26 11:03AM EDT | 180.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 3 | 349 | 6.25% |
| TSM250620C00185000 | 2024-04-25 12:10PM EDT | 185.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 6.25% |
| TSM250620C00190000 | 2024-04-29 3:15PM EDT | 190.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 6.25% |
| TSM250620C00195000 | 2024-04-25 3:30PM EDT | 195.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 9 | 194 | 6.25% |
| TSM250620C00200000 | 2024-04-29 3:08PM EDT | 200.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 33 | 2,549 | 6.25% |
| TSM250620C00210000 | 2024-04-29 9:30AM EDT | 210.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,976 | 6.25% |
| TSM250620C00220000 | 2024-04-29 3:33PM EDT | 220.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 9 | 1,204 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250620P00045000 | 2024-04-08 2:00PM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 480 | 25.00% |
| TSM250620P00050000 | 2024-03-18 3:47PM EDT | 50.00 | 0.85 | 0.55 | 1.00 | 0.00 | - | 1 | 532 | 54.74% |
| TSM250620P00055000 | 2024-04-19 2:09PM EDT | 55.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 264 | 12.50% |
| TSM250620P00060000 | 2024-04-23 12:26PM EDT | 60.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 184 | 12.50% |
| TSM250620P00065000 | 2024-03-11 12:37PM EDT | 65.00 | 1.25 | 0.10 | 5.00 | 0.00 | - | 1 | 1,046 | 55.16% |
| TSM250620P00070000 | 2024-04-26 12:51PM EDT | 70.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 2,665 | 12.50% |
| TSM250620P00075000 | 2024-04-26 11:09AM EDT | 75.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 984 | 12.50% |
| TSM250620P00080000 | 2024-04-24 10:47AM EDT | 80.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 749 | 12.50% |
| TSM250620P00085000 | 2024-04-23 10:01AM EDT | 85.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 12.50% |
| TSM250620P00090000 | 2024-04-29 9:59AM EDT | 90.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 669 | 6.25% |
| TSM250620P00095000 | 2024-04-23 10:04AM EDT | 95.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 10 | 270 | 6.25% |
| TSM250620P00100000 | 2024-04-29 3:14PM EDT | 100.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 12 | 3,621 | 6.25% |
| TSM250620P00105000 | 2024-04-23 2:17PM EDT | 105.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 9 | 1,399 | 6.25% |
| TSM250620P00110000 | 2024-04-25 10:24AM EDT | 110.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 750 | 6.25% |
| TSM250620P00115000 | 2024-04-25 3:20PM EDT | 115.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 2 | 911 | 3.13% |
| TSM250620P00120000 | 2024-04-24 9:42AM EDT | 120.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 659 | 3.13% |
| TSM250620P00125000 | 2024-04-25 10:51AM EDT | 125.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 525 | 1.56% |
| TSM250620P00130000 | 2024-04-25 10:08AM EDT | 130.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 36 | 640 | 1.56% |
| TSM250620P00135000 | 2024-04-23 12:55PM EDT | 135.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | 10 | 145 | 0.78% |
| TSM250620P00140000 | 2024-04-29 9:56AM EDT | 140.00 | 18.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,188 | 0.00% |
| TSM250620P00145000 | 2024-04-15 3:38PM EDT | 145.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| TSM250620P00150000 | 2024-04-12 1:44PM EDT | 150.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| TSM250620P00155000 | 2024-03-27 9:37AM EDT | 155.00 | 28.60 | 25.25 | 28.25 | 0.00 | - | 1 | 6 | 30.52% |
| TSM250620P00160000 | 2024-03-15 12:15PM EDT | 160.00 | 33.78 | 28.30 | 31.10 | 0.00 | - | 1 | 155 | 29.29% |
| TSM250620P00165000 | 2024-04-08 11:53AM EDT | 165.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| TSM250620P00170000 | 2024-04-03 2:50PM EDT | 170.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 39 | 39 | 0.00% |
| TSM250620P00210000 | 2024-03-15 9:30AM EDT | 210.00 | 76.05 | 68.35 | 69.90 | 0.00 | - | 1 | 1 | 0.00% |
| TSM250620P00220000 | 2024-04-19 2:33PM EDT | 220.00 | 91.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.