Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 118.00 | 0.00 | - | 1 | 47 | 45.00 | 1.00 | -0.01 | -0.99% | 2 | 737 |
| 123.75 | 0.00 | - | 3 | 398 | 50.00 | 1.12 | 0.00 | - | 1 | 3,020 |
| 122.33 | 0.00 | - | 2 | 14 | 55.00 | 1.25 | 0.00 | - | 3 | 132 |
| 130.85 | 0.00 | - | 1 | 48 | 60.00 | 1.48 | -0.12 | -7.50% | 3 | 7,555 |
| 107.65 | 0.00 | - | 1 | 6 | 65.00 | 1.91 | 0.00 | - | 2 | 308 |
| 107.25 | 0.00 | - | 1 | 238 | 70.00 | 1.80 | 0.00 | - | 2 | 752 |
| 91.85 | 0.00 | - | 2 | 93 | 75.00 | 2.00 | -0.08 | -3.85% | 1 | 942 |
| 87.00 | 0.00 | - | 1 | 108 | 80.00 | 3.00 | 0.00 | - | 1 | 1,301 |
| 85.35 | +0.30 | +0.35% | 1 | 486 | 85.00 | 3.70 | 0.00 | - | 1 | 380 |
| 78.10 | +5.92 | +8.20% | 6 | 208 | 90.00 | 3.70 | 0.00 | - | 1 | 1,097 |
| 76.92 | 0.00 | - | 6 | 134 | 95.00 | 4.43 | 0.00 | - | 3 | 670 |
| 72.02 | +2.62 | +3.78% | 1 | 4,044 | 100.00 | 5.50 | -0.05 | -0.90% | 4 | 1,335 |
| 68.83 | +5.25 | +8.26% | 2 | 204 | 105.00 | 6.21 | +1.06 | +20.58% | 1 | 2,702 |
| 58.75 | 0.00 | - | 151 | 1,160 | 110.00 | 7.39 | +0.29 | +4.08% | 11 | 248 |
| 55.35 | 0.00 | - | 5 | 205 | 115.00 | 8.15 | 0.00 | - | 1 | 159 |
| 50.00 | 0.00 | - | 111 | 1,115 | 120.00 | 9.95 | 0.00 | - | 1 | 1,559 |
| 48.35 | 0.00 | - | 11 | 567 | 125.00 | 12.51 | 0.00 | - | 2 | 377 |
| 51.05 | +0.05 | +0.10% | 1 | 1,241 | 130.00 | 12.80 | +0.77 | +6.40% | 4 | 355 |
| 48.10 | 0.00 | - | 2 | 533 | 135.00 | 14.00 | -1.00 | -6.67% | 1 | 227 |
| 45.03 | +0.08 | +0.18% | 6 | 2,901 | 140.00 | 18.00 | 0.00 | - | 6 | 318 |
| 42.90 | +0.20 | +0.47% | 12 | 838 | 145.00 | 18.66 | -2.34 | -11.14% | 1 | 324 |
| 40.89 | +0.34 | +0.84% | 4 | 1,716 | 150.00 | 21.09 | 0.00 | - | 34 | 947 |
| 37.62 | -0.68 | -1.78% | 2 | 566 | 155.00 | 23.10 | -0.60 | -2.53% | 75 | 777 |
| 35.00 | -0.25 | -0.71% | 21 | 849 | 160.00 | 26.20 | 0.00 | - | 350 | 465 |
| 33.90 | +0.80 | +2.42% | 26 | 467 | 165.00 | 31.06 | 0.00 | - | 3 | 318 |
| 31.60 | +1.12 | +3.67% | 7 | 1,329 | 170.00 | 31.05 | +0.03 | +0.10% | 1 | 609 |
| 29.30 | +0.58 | +2.02% | 1 | 1,142 | 175.00 | 35.00 | 0.00 | - | 6 | 650 |
| 27.00 | +0.20 | +0.75% | 1 | 5,707 | 180.00 | 39.52 | 0.00 | - | 13 | 88 |
| 25.85 | 0.00 | - | 11 | 370 | 185.00 | 41.21 | 0.00 | - | 1 | 233 |
| 24.22 | 0.00 | - | 4 | 655 | 190.00 | 48.48 | 0.00 | - | 10 | 84 |
| 23.75 | +0.80 | +3.49% | 2 | 310 | 195.00 | 51.05 | 0.00 | - | 1 | 78 |
| 21.09 | -0.11 | -0.52% | 19 | 2,320 | 200.00 | 48.55 | 0.00 | - | 2 | 596 |
| 18.35 | -1.00 | -5.17% | 80 | 2,271 | 210.00 | 55.90 | 0.00 | - | 10 | 17 |
| 16.60 | +0.39 | +2.41% | 3 | 1,824 | 220.00 | 57.00 | 0.00 | - | 2 | 101 |
| 13.42 | 0.00 | - | 7 | 316 | 230.00 | 66.16 | 0.00 | - | 1 | 14 |
| 12.45 | -0.45 | -3.49% | 52 | 1,084 | 240.00 | 73.28 | 0.00 | - | 1 | 25 |
| 11.40 | +0.50 | +4.59% | 103 | 604 | 250.00 | 81.99 | 0.00 | - | 1 | 2 |
| 9.80 | -0.20 | -2.00% | 27 | 1,528 | 260.00 | 90.27 | 0.00 | - | 1 | 14 |
| 8.76 | +0.41 | +4.91% | 1 | 9 | 270.00 | - | - | - | - | - |
| 7.41 | -0.09 | -1.20% | 16 | 525 | 280.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.