Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00085000 | 2024-04-08 9:30AM EDT | 85.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240510C00090000 | 2024-05-08 3:19PM EDT | 90.00 | 52.77 | 58.85 | 59.85 | 0.00 | - | 11 | 9 | 418.75% |
| TSM240510C00100000 | 2024-05-09 10:54AM EDT | 100.00 | 42.20 | 48.75 | 50.10 | 0.00 | - | 3 | 3 | 369.53% |
| TSM240510C00105000 | 2024-05-01 2:27PM EDT | 105.00 | 31.23 | 42.95 | 44.90 | 0.00 | - | 1 | 3 | 420.31% |
| TSM240510C00110000 | 2024-04-25 9:42AM EDT | 110.00 | 21.19 | 38.75 | 40.20 | 0.00 | - | 1 | 9 | 303.91% |
| TSM240510C00115000 | 2024-04-26 10:06AM EDT | 115.00 | 22.60 | 33.90 | 34.65 | 0.00 | - | 1 | 6 | 187.50% |
| TSM240510C00116000 | 2024-05-10 2:59PM EDT | 116.00 | 33.12 | 32.70 | 34.00 | +8.56 | +34.85% | 6 | 6 | 225.00% |
| TSM240510C00117000 | 2024-05-06 9:39AM EDT | 117.00 | 23.55 | 30.95 | 33.10 | 0.00 | - | - | 2 | 332.23% |
| TSM240510C00118000 | 2024-05-07 9:43AM EDT | 118.00 | 23.10 | 30.30 | 31.70 | 0.00 | - | 4 | 5 | 278.91% |
| TSM240510C00119000 | 2024-05-10 3:00PM EDT | 119.00 | 29.88 | 29.65 | 31.00 | +8.08 | +37.06% | 1 | 1 | 196.09% |
| TSM240510C00120000 | 2024-05-10 11:11AM EDT | 120.00 | 29.78 | 28.75 | 29.65 | +8.38 | +39.16% | 10 | 15 | 256.25% |
| TSM240510C00121000 | 2024-05-06 10:29AM EDT | 121.00 | 20.40 | 27.50 | 29.10 | 0.00 | - | 8 | 12 | 171.88% |
| TSM240510C00123000 | 2024-05-10 3:04PM EDT | 123.00 | 25.80 | 24.10 | 26.70 | +5.93 | +29.84% | 2 | 10 | 238.28% |
| TSM240510C00124000 | 2024-05-07 9:50AM EDT | 124.00 | 24.50 | 24.55 | 25.70 | +7.60 | +44.97% | 2 | 30 | 230.27% |
| TSM240510C00125000 | 2024-05-10 3:00PM EDT | 125.00 | 23.82 | 22.10 | 25.50 | +8.22 | +52.69% | 9 | 169 | 290.14% |
| TSM240510C00126000 | 2024-05-10 10:15AM EDT | 126.00 | 23.18 | 22.15 | 25.30 | +7.23 | +45.33% | 1 | 17 | 216.99% |
| TSM240510C00127000 | 2024-05-09 11:18AM EDT | 127.00 | 15.25 | 21.90 | 24.20 | 0.00 | - | 8 | 72 | 238.28% |
| TSM240510C00128000 | 2024-05-10 3:17PM EDT | 128.00 | 20.83 | 19.60 | 21.60 | +5.83 | +38.87% | 4 | 74 | 187.30% |
| TSM240510C00129000 | 2024-05-10 3:01PM EDT | 129.00 | 19.85 | 19.20 | 20.95 | +6.77 | +51.76% | 16 | 138 | 212.89% |
| TSM240510C00130000 | 2024-05-10 3:20PM EDT | 130.00 | 18.96 | 17.60 | 19.60 | +6.08 | +47.20% | 44 | 129 | 172.07% |
| TSM240510C00131000 | 2024-05-10 3:19PM EDT | 131.00 | 18.49 | 17.55 | 19.00 | +8.29 | +81.27% | 25 | 150 | 99.22% |
| TSM240510C00132000 | 2024-05-10 3:19PM EDT | 132.00 | 16.78 | 15.35 | 19.05 | +6.23 | +59.05% | 24 | 82 | 254.00% |
| TSM240510C00133000 | 2024-05-10 3:03PM EDT | 133.00 | 15.87 | 14.95 | 17.60 | +6.57 | +70.65% | 32 | 411 | 89.06% |
| TSM240510C00134000 | 2024-05-10 3:04PM EDT | 134.00 | 14.79 | 14.30 | 16.50 | +6.47 | +77.76% | 41 | 421 | 117.58% |
| TSM240510C00135000 | 2024-05-10 3:59PM EDT | 135.00 | 14.30 | 13.20 | 14.45 | +6.56 | +84.75% | 82 | 706 | 117.77% |
| TSM240510C00136000 | 2024-05-10 3:41PM EDT | 136.00 | 12.96 | 12.20 | 14.00 | +6.09 | +88.65% | 22 | 702 | 156.15% |
| TSM240510C00137000 | 2024-05-10 3:30PM EDT | 137.00 | 12.52 | 10.75 | 13.30 | +6.70 | +115.12% | 36 | 860 | 164.84% |
| TSM240510C00138000 | 2024-05-10 3:31PM EDT | 138.00 | 11.06 | 9.25 | 13.30 | +6.31 | +132.84% | 156 | 946 | 64.06% |
| TSM240510C00139000 | 2024-05-10 3:30PM EDT | 139.00 | 10.28 | 9.60 | 10.70 | +6.51 | +172.68% | 86 | 396 | 110.64% |
| TSM240510C00140000 | 2024-05-10 3:57PM EDT | 140.00 | 9.37 | 8.15 | 10.30 | +6.17 | +192.81% | 392 | 1,501 | 136.33% |
| TSM240510C00141000 | 2024-05-10 3:49PM EDT | 141.00 | 8.10 | 6.35 | 9.45 | +5.74 | +243.22% | 883 | 1,448 | 133.64% |
| TSM240510C00142000 | 2024-05-10 3:49PM EDT | 142.00 | 7.19 | 6.90 | 8.00 | +5.39 | +299.44% | 432 | 2,260 | 67.97% |
| TSM240510C00143000 | 2024-05-10 3:55PM EDT | 143.00 | 6.31 | 5.70 | 7.00 | +5.09 | +417.21% | 627 | 2,215 | 50.98% |
| TSM240510C00144000 | 2024-05-10 3:49PM EDT | 144.00 | 5.00 | 4.05 | 6.45 | +4.15 | +488.24% | 727 | 1,722 | 102.73% |
| TSM240510C00145000 | 2024-05-10 3:58PM EDT | 145.00 | 4.22 | 3.10 | 4.60 | +3.71 | +727.45% | 10,983 | 9,051 | 54.49% |
| TSM240510C00146000 | 2024-05-10 3:58PM EDT | 146.00 | 3.23 | 2.85 | 4.05 | +2.87 | +797.22% | 1,036 | 1,895 | 65.33% |
| TSM240510C00147000 | 2024-05-10 3:53PM EDT | 147.00 | 2.02 | 1.76 | 2.93 | +1.80 | +818.18% | 13,870 | 2,562 | 49.90% |
| TSM240510C00148000 | 2024-05-10 3:57PM EDT | 148.00 | 1.40 | 0.98 | 1.48 | +1.25 | +833.33% | 11,941 | 7,831 | 21.58% |
| TSM240510C00149000 | 2024-05-10 3:59PM EDT | 149.00 | 0.28 | 0.17 | 0.32 | +0.18 | +180.00% | 9,910 | 444 | 5.03% |
| TSM240510C00150000 | 2024-05-10 3:45PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 33,035 | 3,280 | 5.86% |
| TSM240510C00152500 | 2024-05-10 3:01PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 22,047 | 5,723 | 19.53% |
| TSM240510C00155000 | 2024-05-10 3:40PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,606 | 710 | 32.03% |
| TSM240510C00157500 | 2024-05-10 12:47PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 157 | 214 | 42.97% |
| TSM240510C00160000 | 2024-05-10 3:30PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 520 | 50.00% |
| TSM240510C00162500 | 2024-05-10 10:09AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 381 | 59.38% |
| TSM240510C00165000 | 2024-05-08 9:53AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 365 | 68.75% |
| TSM240510C00170000 | 2024-05-08 9:55AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 232 | 93.75% |
| TSM240510C00175000 | 2024-05-08 9:56AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 300 | 106.25% |
| TSM240510C00180000 | 2024-05-08 10:50AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 356 | 121.88% |
| TSM240510C00185000 | 2024-04-17 3:45PM EDT | 185.00 | 0.24 | 0.00 | 0.02 | 0.00 | - | 67 | 82 | 146.88% |
| TSM240510C00190000 | 2024-04-19 3:22PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 112 | 162.50% |
| TSM240510C00195000 | 2024-05-08 10:11AM EDT | 195.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 28 | 190.63% |
| TSM240510C00200000 | 2024-04-29 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 181 | 181.25% |
| TSM240510C00205000 | 2024-05-07 12:58PM EDT | 205.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 75 | 221.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00080000 | 2024-05-09 12:19PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 375.00% |
| TSM240510P00095000 | 2024-04-30 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 59 | 318.75% |
| TSM240510P00100000 | 2024-05-08 12:07PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 664 | 250.00% |
| TSM240510P00105000 | 2024-05-07 3:18PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 363 | 225.00% |
| TSM240510P00110000 | 2024-05-07 2:45PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 644 | 193.75% |
| TSM240510P00114000 | 2024-05-08 12:34PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 1,029 | 175.00% |
| TSM240510P00115000 | 2024-05-09 1:39PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 437 | 50.00% |
| TSM240510P00116000 | 2024-05-09 10:45AM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 86 | 162.50% |
| TSM240510P00117000 | 2024-05-09 3:27PM EDT | 117.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 23 | 37 | 181.25% |
| TSM240510P00118000 | 2024-05-03 1:49PM EDT | 118.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 48 | 162.50% |
| TSM240510P00119000 | 2024-05-07 10:50AM EDT | 119.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 219 | 150.00% |
| TSM240510P00120000 | 2024-05-09 3:48PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 494 | 143.75% |
| TSM240510P00121000 | 2024-05-09 2:14PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 160 | 137.50% |
| TSM240510P00122000 | 2024-05-09 2:27PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 691 | 131.25% |
| TSM240510P00123000 | 2024-05-10 9:30AM EDT | 123.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 422 | 128.13% |
| TSM240510P00124000 | 2024-05-10 9:30AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 378 | 121.88% |
| TSM240510P00125000 | 2024-05-10 11:53AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 630 | 118.75% |
| TSM240510P00126000 | 2024-05-09 9:33AM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 231 | 112.50% |
| TSM240510P00127000 | 2024-05-10 9:30AM EDT | 127.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 10 | 2,320 | 50.00% |
| TSM240510P00128000 | 2024-05-10 9:34AM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 1,097 | 103.13% |
| TSM240510P00129000 | 2024-05-10 3:46PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 751 | 96.88% |
| TSM240510P00130000 | 2024-05-10 9:50AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 1,226 | 93.75% |
| TSM240510P00131000 | 2024-05-10 9:31AM EDT | 131.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 251 | 721 | 87.50% |
| TSM240510P00132000 | 2024-05-10 10:23AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 221 | 613 | 84.38% |
| TSM240510P00133000 | 2024-05-10 2:54PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 142 | 1,042 | 78.13% |
| TSM240510P00134000 | 2024-05-10 3:17PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 1,390 | 75.00% |
| TSM240510P00135000 | 2024-05-10 2:18PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 212 | 2,133 | 68.75% |
| TSM240510P00136000 | 2024-05-10 2:53PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 67 | 877 | 65.63% |
| TSM240510P00137000 | 2024-05-10 2:01PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 281 | 1,568 | 60.94% |
| TSM240510P00138000 | 2024-05-10 2:38PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 220 | 2,497 | 56.25% |
| TSM240510P00139000 | 2024-05-10 3:04PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 397 | 1,322 | 51.56% |
| TSM240510P00140000 | 2024-05-10 2:00PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | -0.38 | -97.44% | 413 | 3,113 | 50.78% |
| TSM240510P00141000 | 2024-05-10 2:55PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | -0.59 | -98.33% | 301 | 3,632 | 45.31% |
| TSM240510P00142000 | 2024-05-10 3:14PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -1.05 | -99.06% | 246 | 657 | 40.63% |
| TSM240510P00143000 | 2024-05-10 2:55PM EDT | 143.00 | 0.01 | 0.00 | 0.02 | -1.49 | -99.33% | 77 | 740 | 39.06% |
| TSM240510P00144000 | 2024-05-10 11:47AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | -2.08 | -99.52% | 704 | 377 | 30.47% |
| TSM240510P00145000 | 2024-05-10 2:55PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -3.04 | -99.67% | 660 | 242 | 25.00% |
| TSM240510P00146000 | 2024-05-10 3:54PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | -3.44 | -99.71% | 3,395 | 91 | 20.31% |
| TSM240510P00147000 | 2024-05-10 2:32PM EDT | 147.00 | 0.02 | 0.00 | 0.01 | -5.58 | -99.64% | 1,772 | 84 | 14.84% |
| TSM240510P00148000 | 2024-05-10 3:59PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -5.11 | -99.80% | 2,975 | 40 | 8.99% |
| TSM240510P00149000 | 2024-05-10 3:58PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -6.89 | -99.86% | 9,407 | 14 | 2.64% |
| TSM240510P00150000 | 2024-05-10 3:51PM EDT | 150.00 | 0.95 | 0.37 | 1.23 | -5.55 | -85.38% | 2,868 | 35 | 25.78% |
| TSM240510P00152500 | 2024-05-10 3:23PM EDT | 152.50 | 3.60 | 2.58 | 4.95 | -7.95 | -68.83% | 191 | 0 | 52.93% |
| TSM240510P00155000 | 2024-05-10 3:18PM EDT | 155.00 | 6.25 | 5.10 | 6.85 | -5.85 | -48.35% | 38 | 8 | 57.81% |
| TSM240510P00157500 | 2024-05-07 10:19AM EDT | 157.50 | 16.45 | 6.70 | 9.55 | 0.00 | - | 1 | 1 | 131.45% |
| TSM240510P00160000 | 2024-05-10 11:43AM EDT | 160.00 | 10.10 | 9.15 | 11.90 | -7.40 | -42.29% | 10 | 2 | 145.70% |
| TSM240510P00162500 | 2024-05-10 12:00PM EDT | 162.50 | 12.61 | 11.75 | 14.50 | -8.24 | -39.52% | 8 | 0 | 170.21% |
| TSM240510P00165000 | 2024-05-08 10:02AM EDT | 165.00 | 21.60 | 14.20 | 16.65 | 0.00 | - | 1 | 0 | 170.12% |
| TSM240510P00170000 | 2024-04-15 3:19PM EDT | 170.00 | 20.70 | 19.60 | 21.65 | -9.35 | -31.11% | 1 | 0 | 203.52% |
© 2024 Yahoo. All rights reserved.