Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517C00045000 | 2024-04-11 1:52PM EDT | 45.00 | 101.85 | 103.25 | 104.85 | 0.00 | - | 28 | 14 | 0.00% |
| TSM240517C00050000 | 2023-12-06 1:26PM EDT | 50.00 | 48.45 | 50.25 | 50.75 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240517C00055000 | 2024-04-19 9:46AM EDT | 55.00 | 75.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240517C00060000 | 2024-01-10 2:36PM EDT | 60.00 | 42.55 | 73.15 | 74.60 | 0.00 | - | - | 2 | 0.00% |
| TSM240517C00065000 | 2024-05-02 3:04PM EDT | 65.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| TSM240517C00070000 | 2024-05-14 11:04AM EDT | 70.00 | 80.01 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| TSM240517C00075000 | 2024-04-17 12:37PM EDT | 75.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| TSM240517C00080000 | 2024-05-13 10:58AM EDT | 80.00 | 67.45 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 0.00% |
| TSM240517C00085000 | 2024-05-16 11:07AM EDT | 85.00 | 69.22 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| TSM240517C00090000 | 2024-05-16 12:35PM EDT | 90.00 | 63.67 | 0.00 | 0.00 | 0.00 | - | 2 | 528 | 0.00% |
| TSM240517C00095000 | 2024-05-15 2:20PM EDT | 95.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 7 | 177 | 0.00% |
| TSM240517C00100000 | 2024-05-16 9:40AM EDT | 100.00 | 54.69 | 0.00 | 0.00 | 0.00 | - | 1 | 38,251 | 0.00% |
| TSM240517C00105000 | 2024-05-16 12:16PM EDT | 105.00 | 48.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1,331 | 0.00% |
| TSM240517C00110000 | 2024-05-16 1:05PM EDT | 110.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 20 | 2,867 | 0.00% |
| TSM240517C00114000 | 2024-04-22 10:39AM EDT | 114.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TSM240517C00115000 | 2024-05-15 3:58PM EDT | 115.00 | 40.32 | 0.00 | 0.00 | 0.00 | - | 10 | 3,497 | 0.00% |
| TSM240517C00116000 | 2024-04-30 9:46AM EDT | 116.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| TSM240517C00118000 | 2024-04-22 9:44AM EDT | 118.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| TSM240517C00119000 | 2024-05-09 11:58AM EDT | 119.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TSM240517C00120000 | 2024-05-16 3:08PM EDT | 120.00 | 33.17 | 0.00 | 0.00 | 0.00 | - | 13 | 44,742 | 0.00% |
| TSM240517C00121000 | 2024-04-25 2:01PM EDT | 121.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TSM240517C00122000 | 2024-04-26 9:43AM EDT | 122.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| TSM240517C00123000 | 2024-05-13 9:47AM EDT | 123.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TSM240517C00124000 | 2024-05-01 2:52PM EDT | 124.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| TSM240517C00125000 | 2024-05-16 3:39PM EDT | 125.00 | 27.77 | 0.00 | 0.00 | 0.00 | - | 22 | 6,302 | 0.00% |
| TSM240517C00126000 | 2024-05-10 3:00PM EDT | 126.00 | 22.97 | 0.00 | 0.00 | 0.00 | - | 6 | 85 | 0.00% |
| TSM240517C00127000 | 2024-05-14 9:45AM EDT | 127.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| TSM240517C00128000 | 2024-05-14 12:43PM EDT | 128.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 496 | 0.00% |
| TSM240517C00129000 | 2024-05-15 10:19AM EDT | 129.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| TSM240517C00130000 | 2024-05-16 3:40PM EDT | 130.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 13 | 3,733 | 0.00% |
| TSM240517C00131000 | 2024-05-16 10:59AM EDT | 131.00 | 23.63 | 0.00 | 0.00 | 0.00 | - | 3 | 168 | 0.00% |
| TSM240517C00132000 | 2024-05-16 10:58AM EDT | 132.00 | 22.31 | 0.00 | 0.00 | 0.00 | - | 2 | 442 | 0.00% |
| TSM240517C00133000 | 2024-05-13 3:06PM EDT | 133.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 0.00% |
| TSM240517C00134000 | 2024-05-15 11:59AM EDT | 134.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 0.00% |
| TSM240517C00135000 | 2024-05-16 2:56PM EDT | 135.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 21 | 5,376 | 0.00% |
| TSM240517C00136000 | 2024-05-16 9:35AM EDT | 136.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| TSM240517C00137000 | 2024-05-16 2:50PM EDT | 137.00 | 16.16 | 0.00 | 0.00 | 0.00 | - | 14 | 279 | 0.00% |
| TSM240517C00138000 | 2024-05-16 2:20PM EDT | 138.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 6 | 478 | 0.00% |
| TSM240517C00139000 | 2024-05-16 2:24PM EDT | 139.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 6 | 560 | 0.00% |
| TSM240517C00140000 | 2024-05-16 3:55PM EDT | 140.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 5,783 | 14,931 | 0.00% |
| TSM240517C00141000 | 2024-05-16 9:30AM EDT | 141.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 654 | 0.00% |
| TSM240517C00142000 | 2024-05-16 3:46PM EDT | 142.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 9 | 2,271 | 0.00% |
| TSM240517C00143000 | 2024-05-16 3:55PM EDT | 143.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 18 | 298 | 0.00% |
| TSM240517C00144000 | 2024-05-16 12:41PM EDT | 144.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 6 | 340 | 0.00% |
| TSM240517C00145000 | 2024-05-16 3:52PM EDT | 145.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 373 | 3,973 | 0.00% |
| TSM240517C00146000 | 2024-05-16 3:26PM EDT | 146.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1,604 | 638 | 0.00% |
| TSM240517C00147000 | 2024-05-16 1:40PM EDT | 147.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 21 | 563 | 0.00% |
| TSM240517C00148000 | 2024-05-16 3:24PM EDT | 148.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 20 | 984 | 0.00% |
| TSM240517C00149000 | 2024-05-16 3:12PM EDT | 149.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 83 | 873 | 0.00% |
| TSM240517C00150000 | 2024-05-16 3:59PM EDT | 150.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1,940 | 14,736 | 0.00% |
| TSM240517C00152500 | 2024-05-16 3:59PM EDT | 152.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 596 | 2,165 | 1.56% |
| TSM240517C00155000 | 2024-05-16 3:59PM EDT | 155.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 16,175 | 19,684 | 12.50% |
| TSM240517C00157500 | 2024-05-16 3:58PM EDT | 157.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,186 | 3,688 | 12.50% |
| TSM240517C00160000 | 2024-05-16 3:58PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,623 | 16,576 | 25.00% |
| TSM240517C00162500 | 2024-05-16 3:43PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 172 | 460 | 25.00% |
| TSM240517C00165000 | 2024-05-16 3:10PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 143 | 10,635 | 25.00% |
| TSM240517C00170000 | 2024-05-16 3:46PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 4,999 | 50.00% |
| TSM240517C00172500 | 2024-05-15 12:53PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 10 | 84.38% |
| TSM240517C00175000 | 2024-05-16 9:39AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12,902 | 50.00% |
| TSM240517C00180000 | 2024-05-16 2:45PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 15,249 | 50.00% |
| TSM240517C00185000 | 2024-05-15 11:47AM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3,655 | 50.00% |
| TSM240517C00190000 | 2024-05-16 3:46PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,632 | 50.00% |
| TSM240517C00195000 | 2024-05-13 2:44PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,383 | 50.00% |
| TSM240517C00200000 | 2024-05-16 12:17PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 6,927 | 50.00% |
| TSM240517C00210000 | 2024-05-16 12:41PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,562 | 50.00% |
| TSM240517C00220000 | 2024-05-16 12:41PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3,194 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00045000 | 2024-05-13 3:18PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,054 | 50.00% |
| TSM240517P00050000 | 2024-05-09 3:12PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 50.00% |
| TSM240517P00055000 | 2024-03-11 10:14AM EDT | 55.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 2 | 255 | 842.19% |
| TSM240517P00060000 | 2024-04-08 9:30AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 50.00% |
| TSM240517P00065000 | 2024-04-15 2:27PM EDT | 65.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | 1 | 154 | 735.94% |
| TSM240517P00070000 | 2024-05-13 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 169 | 50.00% |
| TSM240517P00075000 | 2024-04-23 3:33PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 50.00% |
| TSM240517P00080000 | 2024-05-14 10:36AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,214 | 50.00% |
| TSM240517P00085000 | 2024-05-10 2:54PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,378 | 50.00% |
| TSM240517P00090000 | 2024-05-01 2:46PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 2,441 | 50.00% |
| TSM240517P00095000 | 2024-05-10 11:19AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,672 | 50.00% |
| TSM240517P00100000 | 2024-05-14 11:22AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5,032 | 50.00% |
| TSM240517P00105000 | 2024-05-16 1:32PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,637 | 50.00% |
| TSM240517P00110000 | 2024-05-13 3:41PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 2,571 | 50.00% |
| TSM240517P00114000 | 2024-05-14 1:11PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 198 | 301 | 50.00% |
| TSM240517P00115000 | 2024-05-16 2:51PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 10,688 | 50.00% |
| TSM240517P00116000 | 2024-05-09 2:10PM EDT | 116.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 50.00% |
| TSM240517P00117000 | 2024-05-10 11:00AM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 86 | 50.00% |
| TSM240517P00118000 | 2024-05-09 2:08PM EDT | 118.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 453 | 50.00% |
| TSM240517P00119000 | 2024-05-16 2:48PM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 50.00% |
| TSM240517P00120000 | 2024-05-16 10:55AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7,054 | 50.00% |
| TSM240517P00121000 | 2024-05-13 3:35PM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 50.00% |
| TSM240517P00122000 | 2024-05-15 9:30AM EDT | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 233 | 50.00% |
| TSM240517P00123000 | 2024-05-16 10:51AM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 50.00% |
| TSM240517P00124000 | 2024-05-10 2:16PM EDT | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 226 | 50.00% |
| TSM240517P00125000 | 2024-05-16 12:49PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 5,751 | 50.00% |
| TSM240517P00126000 | 2024-05-16 11:56AM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 286 | 50.00% |
| TSM240517P00127000 | 2024-05-15 1:02PM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 524 | 50.00% |
| TSM240517P00128000 | 2024-05-16 10:51AM EDT | 128.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 705 | 50.00% |
| TSM240517P00129000 | 2024-05-16 2:48PM EDT | 129.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 873 | 50.00% |
| TSM240517P00130000 | 2024-05-16 3:51PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 5,798 | 50.00% |
| TSM240517P00131000 | 2024-05-16 3:52PM EDT | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 512 | 50.00% |
| TSM240517P00132000 | 2024-05-15 1:58PM EDT | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 452 | 50.00% |
| TSM240517P00133000 | 2024-05-16 2:17PM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 572 | 50.00% |
| TSM240517P00134000 | 2024-05-15 2:00PM EDT | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3,200 | 50.00% |
| TSM240517P00135000 | 2024-05-16 1:52PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 3,857 | 50.00% |
| TSM240517P00136000 | 2024-05-16 10:32AM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 1,117 | 50.00% |
| TSM240517P00137000 | 2024-05-16 1:29PM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 1,551 | 50.00% |
| TSM240517P00138000 | 2024-05-16 2:07PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 238 | 1,052 | 50.00% |
| TSM240517P00139000 | 2024-05-16 2:25PM EDT | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 728 | 50.00% |
| TSM240517P00140000 | 2024-05-16 3:51PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 103 | 4,584 | 50.00% |
| TSM240517P00141000 | 2024-05-16 10:16AM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 711 | 25.00% |
| TSM240517P00142000 | 2024-05-16 3:19PM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 147 | 1,318 | 25.00% |
| TSM240517P00143000 | 2024-05-16 3:49PM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 701 | 25.00% |
| TSM240517P00144000 | 2024-05-16 3:49PM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 677 | 25.00% |
| TSM240517P00145000 | 2024-05-16 3:58PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 289 | 2,792 | 25.00% |
| TSM240517P00146000 | 2024-05-16 3:59PM EDT | 146.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 274 | 645 | 25.00% |
| TSM240517P00147000 | 2024-05-16 3:55PM EDT | 147.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 173 | 1,409 | 12.50% |
| TSM240517P00148000 | 2024-05-16 3:51PM EDT | 148.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 413 | 940 | 12.50% |
| TSM240517P00149000 | 2024-05-16 3:59PM EDT | 149.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 171 | 589 | 12.50% |
| TSM240517P00150000 | 2024-05-16 3:59PM EDT | 150.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,814 | 4,777 | 6.25% |
| TSM240517P00152500 | 2024-05-16 3:59PM EDT | 152.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1,613 | 1,258 | 0.00% |
| TSM240517P00155000 | 2024-05-16 3:55PM EDT | 155.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 594 | 1,106 | 0.00% |
| TSM240517P00157500 | 2024-05-16 3:53PM EDT | 157.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 43 | 94 | 0.00% |
| TSM240517P00160000 | 2024-05-16 3:59PM EDT | 160.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 20 | 13 | 0.00% |
| TSM240517P00165000 | 2024-05-16 9:33AM EDT | 165.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSM240517P00170000 | 2024-05-16 3:36PM EDT | 170.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240517P00175000 | 2024-05-15 9:51AM EDT | 175.00 | 21.41 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSM240517P00180000 | 2024-04-04 1:59PM EDT | 180.00 | 35.92 | 37.45 | 39.55 | 0.00 | - | 1 | 0 | 634.77% |
| TSM240517P00190000 | 2024-03-22 12:04PM EDT | 190.00 | 48.85 | 61.50 | 63.00 | 0.00 | - | 3 | 0 | 1,158.40% |
| TSM240517P00195000 | 2024-03-07 3:58PM EDT | 195.00 | 46.35 | 53.15 | 54.60 | 0.00 | - | - | 0 | 762.74% |
| TSM240517P00200000 | 2024-02-13 11:59AM EDT | 200.00 | 71.20 | 58.85 | 62.60 | 0.00 | - | - | 0 | 860.64% |
| TSM240517P00220000 | 2024-05-13 11:21AM EDT | 220.00 | 73.20 | 66.65 | 68.35 | 0.00 | - | 10 | 0 | 397.07% |
© 2024 Yahoo. All rights reserved.