Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.83-0.17 (-0.15%)
At close: 4:00PM EDT
Calls
14 May 2021
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 0.03 | 0.00 | - | 30 | 40 |
| - | - | - | - | - | 70.00 | 0.05 | 0.00 | - | 121 | 121 |
| - | - | - | - | - | 75.00 | 0.02 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 80.00 | 0.03 | 0.00 | - | 82 | 76 |
| - | - | - | - | - | 83.00 | 0.01 | -0.02 | -66.67% | 20 | 95 |
| - | - | - | - | - | 85.00 | 0.05 | 0.00 | - | 31 | 183 |
| - | - | - | - | - | 87.00 | 0.03 | -0.03 | -50.00% | 1 | 78 |
| - | - | - | - | - | 90.00 | 0.04 | -0.02 | -33.33% | 55 | 474 |
| - | - | - | - | - | 91.00 | 0.03 | -0.04 | -57.14% | 41 | 79 |
| - | - | - | - | - | 95.00 | 0.04 | -0.03 | -42.86% | 10 | 57 |
| - | - | - | - | - | 96.00 | 0.03 | -0.05 | -62.50% | 16 | 20 |
| 18.35 | +1.35 | +7.94% | 2 | 9 | 100.00 | 0.06 | -0.01 | -14.29% | 20 | 195 |
| - | - | - | - | - | 103.00 | 0.07 | -0.08 | -53.33% | 20 | 9 |
| - | - | - | - | - | 104.00 | 0.12 | 0.00 | - | 5 | 18 |
| 12.97 | +2.56 | +24.59% | 2 | 11 | 105.00 | 0.08 | -0.01 | -11.11% | 3 | 108 |
| - | - | - | - | - | 106.00 | 0.08 | -0.04 | -33.33% | 120 | 63 |
| 9.40 | 0.00 | - | 2 | 2 | 107.00 | 0.08 | -0.03 | -27.27% | 27 | 380 |
| 10.70 | +1.20 | +12.63% | 6 | 6 | 108.00 | 0.10 | -0.04 | -28.57% | 57 | 1,729 |
| 7.50 | -4.75 | -38.78% | 1 | 9 | 109.00 | 0.13 | -0.05 | -27.78% | 23 | 412 |
| 6.50 | -0.75 | -10.34% | 33 | 47 | 110.00 | 0.17 | -0.10 | -37.04% | 67 | 666 |
| 4.45 | 0.00 | - | 1 | 4 | 111.00 | 0.22 | -0.17 | -43.59% | 16 | 107 |
| 7.04 | +2.96 | +72.55% | 2 | 4 | 112.00 | 0.34 | -0.10 | -22.73% | 278 | 494 |
| 5.22 | +1.12 | +27.32% | 13 | 60 | 113.00 | 0.47 | -0.21 | -30.88% | 191 | 597 |
| 4.87 | +0.02 | +0.41% | 68 | 290 | 114.00 | 0.62 | -0.24 | -27.91% | 362 | 759 |
| 2.65 | -0.31 | -10.47% | 362 | 384 | 115.00 | 0.87 | -0.24 | -21.62% | 441 | 800 |
| 2.03 | -0.47 | -18.80% | 326 | 693 | 116.00 | 1.27 | -0.21 | -14.19% | 583 | 403 |
| 1.54 | -0.47 | -23.38% | 558 | 720 | 117.00 | 1.73 | -0.35 | -16.83% | 817 | 412 |
| 1.10 | -0.58 | -34.52% | 1,185 | 1,353 | 118.00 | 2.25 | -0.47 | -17.28% | 1,363 | 583 |
| 0.72 | -0.56 | -43.75% | 838 | 1,374 | 119.00 | 2.93 | -0.27 | -8.44% | 102 | 506 |
| 0.52 | -0.35 | -40.23% | 2,338 | 1,695 | 120.00 | 3.70 | -0.48 | -11.48% | 206 | 492 |
| 0.35 | -0.35 | -50.00% | 2,571 | 273 | 121.00 | 4.45 | -0.10 | -2.20% | 103 | 120 |
| 0.22 | -0.25 | -53.19% | 657 | 905 | 122.00 | 5.40 | -0.23 | -4.09% | 3 | 134 |
| 0.14 | -0.22 | -61.11% | 3,120 | 739 | 123.00 | 5.55 | -0.97 | -14.88% | 21 | 129 |
| 0.10 | -0.15 | -60.00% | 130 | 220 | 124.00 | 7.42 | -1.73 | -18.91% | 6 | 71 |
| 0.08 | -0.11 | -57.89% | 114 | 1,395 | 125.00 | 8.30 | +0.05 | +0.61% | 5 | 41 |
| 0.08 | -0.07 | -46.67% | 41 | 252 | 126.00 | 9.57 | -0.15 | -1.54% | 10 | 8 |
| 0.03 | -0.05 | -62.50% | 167 | 257 | 127.00 | 10.09 | 0.00 | - | 5 | 67 |
| 0.03 | -0.04 | -57.14% | 103 | 157 | 128.00 | 11.50 | -0.35 | -2.95% | 9 | 35 |
| 0.10 | +0.04 | +66.67% | 1 | 17 | 129.00 | 9.28 | 0.00 | - | - | 50 |
| 0.04 | -0.02 | -33.33% | 21 | 435 | 130.00 | 15.34 | 0.00 | - | 10 | 90 |
| 0.04 | -0.02 | -33.33% | 8 | 115 | 131.00 | 12.73 | -2.31 | -15.36% | 10 | 11 |
| 0.03 | 0.00 | - | 1 | 9 | 132.00 | 17.20 | 0.00 | - | 1 | 2 |
| 0.02 | 0.00 | - | 1 | 152 | 133.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 3 | 836 | 135.00 | 18.65 | 0.00 | - | 19 | 50 |
| 0.03 | 0.00 | - | 2 | 103 | 140.00 | 23.50 | 0.00 | - | 47 | 50 |
| 0.01 | -0.01 | -50.00% | 1 | 44 | 145.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 139 | 150.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 6 | 155.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 4 | 160.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 9 | 165.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 2 | 170.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | - | 12 | 180.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
