Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM260116C00045000 | 2024-04-26 3:41PM EDT | 45.00 | 95.75 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| TSM260116C00050000 | 2024-04-29 1:36PM EDT | 50.00 | 91.42 | 0.00 | 0.00 | 0.00 | - | 3 | 395 | 0.00% |
| TSM260116C00055000 | 2024-03-15 11:33AM EDT | 55.00 | 85.13 | 89.90 | 93.95 | 0.00 | - | 9 | 16 | 78.74% |
| TSM260116C00060000 | 2024-04-24 11:54AM EDT | 60.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| TSM260116C00065000 | 2024-04-23 3:47PM EDT | 65.00 | 73.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSM260116C00070000 | 2024-04-29 9:52AM EDT | 70.00 | 71.99 | 0.00 | 0.00 | 0.00 | - | 2 | 238 | 0.00% |
| TSM260116C00075000 | 2024-04-19 9:36AM EDT | 75.00 | 62.85 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| TSM260116C00080000 | 2024-04-23 9:36AM EDT | 80.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| TSM260116C00085000 | 2024-04-22 1:52PM EDT | 85.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 5 | 481 | 0.00% |
| TSM260116C00090000 | 2024-04-29 10:13AM EDT | 90.00 | 57.15 | 0.00 | 0.00 | 0.00 | - | 40 | 235 | 0.00% |
| TSM260116C00095000 | 2024-04-18 10:58AM EDT | 95.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
| TSM260116C00100000 | 2024-04-29 11:47AM EDT | 100.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2,945 | 0.00% |
| TSM260116C00105000 | 2024-04-25 9:31AM EDT | 105.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 0.00% |
| TSM260116C00110000 | 2024-04-29 1:12PM EDT | 110.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 6 | 488 | 0.00% |
| TSM260116C00115000 | 2024-04-25 9:30AM EDT | 115.00 | 34.66 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| TSM260116C00120000 | 2024-04-26 3:36PM EDT | 120.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 4 | 841 | 0.00% |
| TSM260116C00125000 | 2024-04-29 1:00PM EDT | 125.00 | 34.67 | 0.00 | 0.00 | 0.00 | - | 2 | 501 | 0.00% |
| TSM260116C00130000 | 2024-04-26 3:13PM EDT | 130.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 5 | 1,163 | 0.00% |
| TSM260116C00135000 | 2024-04-29 3:56PM EDT | 135.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 4 | 727 | 0.00% |
| TSM260116C00140000 | 2024-04-29 1:37PM EDT | 140.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 16 | 2,908 | 0.20% |
| TSM260116C00145000 | 2024-04-29 11:00AM EDT | 145.00 | 24.89 | 0.00 | 0.00 | 0.00 | - | 1 | 885 | 0.78% |
| TSM260116C00150000 | 2024-04-29 1:56PM EDT | 150.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 3 | 1,094 | 1.56% |
| TSM260116C00155000 | 2024-04-29 11:50AM EDT | 155.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 453 | 1.56% |
| TSM260116C00160000 | 2024-04-29 10:42AM EDT | 160.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 10 | 368 | 3.13% |
| TSM260116C00165000 | 2024-04-29 3:52PM EDT | 165.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 3.13% |
| TSM260116C00170000 | 2024-04-25 3:52PM EDT | 170.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 13 | 286 | 3.13% |
| TSM260116C00175000 | 2024-04-25 12:33PM EDT | 175.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 5 | 837 | 3.13% |
| TSM260116C00180000 | 2024-04-29 3:46PM EDT | 180.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 4 | 4,785 | 3.13% |
| TSM260116C00185000 | 2024-04-25 3:17PM EDT | 185.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 102 | 6.25% |
| TSM260116C00190000 | 2024-04-25 3:33PM EDT | 190.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 7 | 123 | 6.25% |
| TSM260116C00195000 | 2024-04-26 2:56PM EDT | 195.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 6.25% |
| TSM260116C00200000 | 2024-04-29 3:15PM EDT | 200.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 155 | 1,665 | 6.25% |
| TSM260116C00210000 | 2024-04-29 3:48PM EDT | 210.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,949 | 6.25% |
| TSM260116C00220000 | 2024-04-29 3:50PM EDT | 220.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 8 | 1,101 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM260116P00045000 | 2024-04-24 3:04PM EDT | 45.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 480 | 12.50% |
| TSM260116P00050000 | 2024-04-23 10:34AM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,035 | 12.50% |
| TSM260116P00055000 | 2024-04-29 2:06PM EDT | 55.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| TSM260116P00060000 | 2024-04-26 1:17PM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5,007 | 12.50% |
| TSM260116P00065000 | 2024-04-24 9:30AM EDT | 65.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 12.50% |
| TSM260116P00070000 | 2024-04-29 12:19PM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 725 | 12.50% |
| TSM260116P00075000 | 2024-04-23 12:12PM EDT | 75.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 904 | 12.50% |
| TSM260116P00080000 | 2024-04-29 3:03PM EDT | 80.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 6.25% |
| TSM260116P00085000 | 2024-04-19 3:40PM EDT | 85.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 151 | 6.25% |
| TSM260116P00090000 | 2024-04-29 2:51PM EDT | 90.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1 | 818 | 6.25% |
| TSM260116P00095000 | 2024-04-26 3:30PM EDT | 95.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 292 | 6.25% |
| TSM260116P00100000 | 2024-04-26 3:59PM EDT | 100.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 9 | 280 | 6.25% |
| TSM260116P00105000 | 2024-04-29 2:50PM EDT | 105.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,709 | 6.25% |
| TSM260116P00110000 | 2024-04-29 2:21PM EDT | 110.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 3.13% |
| TSM260116P00115000 | 2024-04-29 2:16PM EDT | 115.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 3.13% |
| TSM260116P00120000 | 2024-04-24 3:04PM EDT | 120.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,364 | 3.13% |
| TSM260116P00125000 | 2024-04-26 2:26PM EDT | 125.00 | 13.58 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 1.56% |
| TSM260116P00130000 | 2024-04-29 12:14PM EDT | 130.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 5 | 171 | 1.56% |
| TSM260116P00135000 | 2024-04-26 9:38AM EDT | 135.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 214 | 0.39% |
| TSM260116P00140000 | 2024-04-26 12:20PM EDT | 140.00 | 20.78 | 0.00 | 0.00 | 0.00 | - | 5 | 295 | 0.00% |
| TSM260116P00145000 | 2024-04-24 12:48PM EDT | 145.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 0.00% |
| TSM260116P00150000 | 2024-04-15 1:30PM EDT | 150.00 | 27.53 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 0.00% |
| TSM260116P00155000 | 2024-04-12 10:40AM EDT | 155.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSM260116P00160000 | 2024-04-18 3:07PM EDT | 160.00 | 36.49 | 0.00 | 0.00 | 0.00 | - | 30 | 101 | 0.00% |
| TSM260116P00165000 | 2024-04-05 12:04PM EDT | 165.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| TSM260116P00170000 | 2024-04-18 10:58AM EDT | 170.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 23 | 266 | 0.00% |
| TSM260116P00175000 | 2024-04-05 12:04PM EDT | 175.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| TSM260116P00180000 | 2024-04-25 2:46PM EDT | 180.00 | 47.73 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| TSM260116P00185000 | 2024-04-05 12:04PM EDT | 185.00 | 50.35 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| TSM260116P00200000 | 2024-03-08 12:02PM EDT | 200.00 | 56.40 | 61.30 | 64.00 | 0.00 | - | 463 | 450 | 22.62% |
| TSM260116P00220000 | 2024-04-26 3:41PM EDT | 220.00 | 82.32 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
© 2024 Yahoo. All rights reserved.