Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
10 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.01 | 0.00 | - | 200 | 200 |
| - | - | - | - | - | 50.00 | 0.02 | 0.00 | - | - | 20 |
| - | - | - | - | - | 55.00 | 0.02 | +0.01 | +100.00% | 6 | 108 |
| 36.70 | 0.00 | - | 10 | 19 | 60.00 | 0.01 | 0.00 | - | 25 | 81 |
| 33.52 | +0.69 | +2.10% | 2 | 2 | 61.00 | 0.02 | 0.00 | - | 22 | 23 |
| - | - | - | - | - | 62.00 | 0.02 | 0.00 | - | 54 | 57 |
| - | - | - | - | - | 63.00 | 0.48 | 0.00 | - | 1 | 11 |
| 27.15 | 0.00 | - | 2 | 2 | 64.00 | 0.01 | 0.00 | - | 1 | 17 |
| 29.09 | 0.00 | - | 1 | 3 | 65.00 | 0.02 | 0.00 | - | 5 | 10 |
| 27.83 | 0.00 | - | 2 | 4 | 66.00 | 0.02 | 0.00 | - | 1 | 8 |
| 26.80 | 0.00 | - | 5 | 6 | 67.00 | 0.04 | 0.00 | - | 1 | 21 |
| 25.80 | 0.00 | - | 2 | 3 | 68.00 | 0.01 | 0.00 | - | 1 | 90 |
| 21.85 | 0.00 | - | 1 | 1 | 69.00 | 0.01 | 0.00 | - | 10 | 97 |
| 23.75 | 0.00 | - | 1 | 14 | 70.00 | 0.01 | 0.00 | - | 10 | 97 |
| 24.58 | 0.00 | - | 1 | 3 | 71.00 | 0.01 | 0.00 | - | 1 | 61 |
| 17.05 | 0.00 | - | 5 | 33 | 72.00 | 0.01 | -0.01 | -50.00% | 30 | 127 |
| 22.10 | +7.75 | +54.01% | 2 | 15 | 73.00 | 0.01 | 0.00 | - | 22 | 124 |
| 19.99 | 0.00 | - | 1 | 33 | 74.00 | 0.02 | 0.00 | - | 2 | 260 |
| 19.66 | +0.81 | +4.30% | 19 | 26 | 75.00 | 0.01 | -0.01 | -50.00% | 13 | 79 |
| 20.54 | +2.39 | +13.17% | 1 | 41 | 76.00 | 0.02 | 0.00 | - | 65 | 124 |
| 17.86 | 0.00 | - | 3 | 21 | 77.00 | 0.02 | 0.00 | - | 10 | 114 |
| 15.81 | 0.00 | - | 9 | 24 | 78.00 | 0.02 | 0.00 | - | 50 | 78 |
| 15.81 | +1.32 | +9.11% | 4 | 11 | 79.00 | 0.02 | 0.00 | - | 60 | 80 |
| 12.96 | 0.00 | - | 1 | 41 | 80.00 | 0.03 | 0.00 | - | 32 | 167 |
| 13.54 | +0.56 | +4.31% | 11 | 26 | 81.00 | 0.03 | 0.00 | - | 450 | 259 |
| 12.68 | -1.69 | -11.76% | 5 | 263 | 82.00 | 0.03 | 0.00 | - | 25 | 234 |
| 11.70 | -2.35 | -16.73% | 2 | 53 | 83.00 | 0.05 | 0.00 | - | 22 | 58 |
| 10.73 | -0.24 | -2.19% | 22 | 63 | 84.00 | 0.05 | 0.00 | - | 40 | 78 |
| 9.55 | -2.06 | -17.74% | 13 | 68 | 85.00 | 0.06 | 0.00 | - | 45 | 284 |
| 8.60 | -2.90 | -25.22% | 15 | 31 | 86.00 | 0.07 | -0.01 | -12.50% | 26 | 115 |
| 7.79 | +1.09 | +16.27% | 61 | 46 | 87.00 | 0.12 | +0.03 | +33.33% | 52 | 156 |
| 6.99 | -1.43 | -16.98% | 35 | 149 | 88.00 | 0.17 | +0.07 | +70.00% | 227 | 496 |
| 5.95 | -1.26 | -17.48% | 67 | 117 | 89.00 | 0.22 | +0.04 | +22.22% | 181 | 227 |
| 5.21 | -1.39 | -21.06% | 12 | 800 | 90.00 | 0.33 | +0.10 | +43.48% | 361 | 353 |
| 4.05 | -2.55 | -38.64% | 39 | 206 | 91.00 | 0.48 | +0.16 | +50.00% | 231 | 260 |
| 3.38 | -1.57 | -31.72% | 53 | 182 | 92.00 | 0.69 | +0.26 | +60.47% | 409 | 355 |
| 2.72 | -1.03 | -27.47% | 84 | 167 | 93.00 | 0.97 | +0.35 | +56.45% | 559 | 817 |
| 2.11 | -1.24 | -37.01% | 184 | 570 | 94.00 | 1.37 | +0.54 | +65.06% | 1,809 | 200 |
| 1.55 | -1.21 | -43.84% | 283 | 597 | 95.00 | 1.79 | +0.57 | +46.72% | 466 | 1,117 |
| 1.13 | -1.00 | -46.95% | 741 | 350 | 96.00 | 2.33 | +0.78 | +50.32% | 289 | 250 |
| 0.80 | -0.82 | -50.62% | 477 | 373 | 97.00 | 3.10 | +1.10 | +55.00% | 337 | 572 |
| 0.52 | -0.67 | -56.30% | 909 | 445 | 98.00 | 3.90 | +1.39 | +55.38% | 60 | 159 |
| 0.41 | -0.48 | -53.93% | 234 | 515 | 99.00 | - | - | - | - | - |
| 0.25 | -0.39 | -60.94% | 721 | 994 | 100.00 | 5.65 | +1.60 | +39.51% | 46 | 90 |
| 0.19 | -0.21 | -52.50% | 652 | 317 | 101.00 | - | - | - | - | - |
| 0.13 | -0.16 | -55.17% | 88 | 1,158 | 102.00 | 5.85 | +0.68 | +13.15% | 7 | 31 |
| 0.10 | -0.11 | -52.38% | 22 | 400 | 103.00 | - | - | - | - | - |
| 0.10 | -0.07 | -41.18% | 182 | 324 | 104.00 | - | - | - | - | - |
| 0.06 | -0.07 | -53.85% | 56 | 1,376 | 105.00 | 10.00 | +0.90 | +9.89% | 1 | 5 |
| 0.03 | -0.01 | -25.00% | 18 | 1,121 | 110.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 6 | 142 | 115.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
