Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240607C00095000 | 2024-05-21 2:08PM EDT | 95.00 | 58.39 | 64.55 | 65.65 | 0.00 | - | 2 | 3 | 115.43% |
| TSM240607C00100000 | 2024-05-22 11:44AM EDT | 100.00 | 56.25 | 59.55 | 60.80 | 0.00 | - | 1 | 3 | 113.48% |
| TSM240607C00105000 | 2024-05-21 10:27AM EDT | 105.00 | 48.65 | 54.55 | 55.90 | 0.00 | - | 1 | 2 | 107.03% |
| TSM240607C00115000 | 2024-05-08 9:49AM EDT | 115.00 | 29.00 | 44.75 | 45.70 | 0.00 | - | - | 2 | 86.62% |
| TSM240607C00120000 | 2024-05-24 1:09PM EDT | 120.00 | 39.72 | 39.80 | 40.95 | +5.96 | +17.65% | 1 | 35 | 84.28% |
| TSM240607C00122000 | 2024-05-03 3:39PM EDT | 122.00 | 20.50 | 37.75 | 38.70 | 0.00 | - | 1 | 1 | 73.14% |
| TSM240607C00123000 | 2024-05-21 3:08PM EDT | 123.00 | 31.13 | 36.45 | 37.95 | 0.00 | - | 1 | 4 | 69.82% |
| TSM240607C00125000 | 2024-05-14 3:56PM EDT | 125.00 | 27.45 | 34.00 | 35.70 | 0.00 | - | 11 | 11 | 84.57% |
| TSM240607C00126000 | 2024-05-15 3:10PM EDT | 126.00 | 29.95 | 33.85 | 34.95 | 0.00 | - | 9 | 11 | 73.05% |
| TSM240607C00127000 | 2024-04-26 11:46AM EDT | 127.00 | 13.45 | 32.95 | 33.60 | 0.00 | - | 6 | 6 | 66.11% |
| TSM240607C00128000 | 2024-05-10 3:17PM EDT | 128.00 | 21.68 | 31.85 | 33.05 | 0.00 | - | - | 1 | 70.80% |
| TSM240607C00130000 | 2024-05-21 2:42PM EDT | 130.00 | 23.95 | 29.85 | 30.85 | 0.00 | - | 17 | 14 | 63.38% |
| TSM240607C00131000 | 2024-05-24 11:44AM EDT | 131.00 | 29.13 | 28.95 | 29.70 | +6.78 | +30.34% | 1 | 13 | 60.55% |
| TSM240607C00133000 | 2024-05-23 11:05AM EDT | 133.00 | 23.93 | 27.00 | 27.70 | 0.00 | - | 1 | 70 | 57.62% |
| TSM240607C00134000 | 2024-05-10 3:19PM EDT | 134.00 | 23.97 | 25.95 | 26.80 | +8.17 | +51.71% | 2 | 22 | 56.54% |
| TSM240607C00135000 | 2024-05-23 1:15PM EDT | 135.00 | 23.80 | 24.80 | 26.30 | -0.75 | -3.05% | 2 | 62 | 59.47% |
| TSM240607C00136000 | 2024-05-22 9:41AM EDT | 136.00 | 20.10 | 24.15 | 25.25 | 0.00 | - | 1 | 29 | 60.89% |
| TSM240607C00137000 | 2024-05-24 1:04PM EDT | 137.00 | 22.73 | 22.55 | 24.15 | +3.33 | +17.16% | 1 | 38 | 50.00% |
| TSM240607C00138000 | 2024-05-20 1:05PM EDT | 138.00 | 16.50 | 22.05 | 23.25 | 0.00 | - | 1 | 56 | 55.62% |
| TSM240607C00139000 | 2024-05-24 1:54PM EDT | 139.00 | 21.40 | 21.15 | 22.25 | +0.85 | +4.14% | 2 | 74 | 54.57% |
| TSM240607C00140000 | 2024-05-24 3:48PM EDT | 140.00 | 20.32 | 19.10 | 21.25 | +3.20 | +18.69% | 3 | 163 | 62.06% |
| TSM240607C00141000 | 2024-05-23 9:30AM EDT | 141.00 | 19.25 | 18.25 | 20.30 | +0.98 | +5.36% | 1 | 56 | 60.47% |
| TSM240607C00142000 | 2024-05-24 1:04PM EDT | 142.00 | 17.90 | 17.25 | 18.80 | -0.60 | -3.24% | 1 | 45 | 50.05% |
| TSM240607C00143000 | 2024-05-24 2:20PM EDT | 143.00 | 17.15 | 16.25 | 17.85 | +0.75 | +4.57% | 10 | 114 | 48.76% |
| TSM240607C00144000 | 2024-05-23 1:06PM EDT | 144.00 | 16.14 | 15.25 | 17.40 | 0.00 | - | 142 | 225 | 54.74% |
| TSM240607C00145000 | 2024-05-24 3:50PM EDT | 145.00 | 15.60 | 14.35 | 16.40 | +3.10 | +24.80% | 55 | 248 | 52.32% |
| TSM240607C00146000 | 2024-05-23 11:23AM EDT | 146.00 | 13.20 | 13.85 | 15.20 | 0.00 | - | 3 | 121 | 47.22% |
| TSM240607C00147000 | 2024-05-24 11:44AM EDT | 147.00 | 13.02 | 13.45 | 14.20 | -0.07 | -0.53% | 8 | 103 | 44.85% |
| TSM240607C00148000 | 2024-05-24 3:36PM EDT | 148.00 | 12.55 | 11.55 | 14.05 | +2.40 | +23.65% | 27 | 70 | 52.56% |
| TSM240607C00149000 | 2024-05-24 2:55PM EDT | 149.00 | 11.60 | 10.75 | 12.05 | +2.57 | +28.46% | 9 | 89 | 38.16% |
| TSM240607C00150000 | 2024-05-24 3:17PM EDT | 150.00 | 10.85 | 10.75 | 11.25 | +2.05 | +23.30% | 35 | 335 | 38.26% |
| TSM240607C00152500 | 2024-05-24 3:54PM EDT | 152.50 | 8.90 | 8.45 | 9.05 | +1.85 | +26.24% | 42 | 574 | 35.23% |
| TSM240607C00155000 | 2024-05-24 3:39PM EDT | 155.00 | 7.10 | 6.95 | 7.55 | +1.65 | +30.28% | 55 | 447 | 37.60% |
| TSM240607C00157500 | 2024-05-24 3:58PM EDT | 157.50 | 5.39 | 5.35 | 5.55 | +1.16 | +27.42% | 267 | 5,669 | 33.72% |
| TSM240607C00160000 | 2024-05-24 3:49PM EDT | 160.00 | 4.05 | 4.00 | 4.15 | +1.05 | +35.00% | 2,422 | 1,184 | 33.20% |
| TSM240607C00162500 | 2024-05-24 3:57PM EDT | 162.50 | 2.91 | 2.84 | 3.00 | +0.75 | +34.72% | 287 | 176 | 32.79% |
| TSM240607C00165000 | 2024-05-24 3:57PM EDT | 165.00 | 2.07 | 2.02 | 2.20 | +0.71 | +52.21% | 2,505 | 10,166 | 33.40% |
| TSM240607C00167500 | 2024-05-24 3:58PM EDT | 167.50 | 1.43 | 1.38 | 1.49 | +0.42 | +41.58% | 225 | 160 | 33.01% |
| TSM240607C00170000 | 2024-05-24 3:35PM EDT | 170.00 | 1.00 | 0.92 | 1.08 | +0.26 | +35.14% | 382 | 981 | 33.99% |
| TSM240607C00172500 | 2024-05-24 2:26PM EDT | 172.50 | 0.66 | 0.60 | 0.74 | +0.15 | +29.41% | 61 | 82 | 34.35% |
| TSM240607C00175000 | 2024-05-24 3:24PM EDT | 175.00 | 0.43 | 0.42 | 0.51 | +0.12 | +38.71% | 79 | 93 | 34.91% |
| TSM240607C00180000 | 2024-05-24 3:36PM EDT | 180.00 | 0.19 | 0.19 | 0.21 | +0.02 | +11.76% | 43 | 36 | 35.21% |
| TSM240607C00185000 | 2024-05-24 12:27PM EDT | 185.00 | 0.13 | 0.09 | 0.12 | +0.02 | +18.18% | 43 | 140 | 37.79% |
| TSM240607C00190000 | 2024-05-24 2:11PM EDT | 190.00 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 354 | 71 | 40.23% |
| TSM240607C00195000 | 2024-05-24 12:28PM EDT | 195.00 | 0.05 | 0.01 | 0.20 | -0.03 | -37.50% | 312 | 326 | 53.03% |
| TSM240607C00200000 | 2024-05-23 12:49PM EDT | 200.00 | 0.01 | 0.01 | 0.14 | -0.02 | -66.67% | 1 | 22 | 50.59% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240607P00095000 | 2024-05-24 1:16PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 10 | 4 | 90.63% |
| TSM240607P00100000 | 2024-05-24 2:11PM EDT | 100.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 210 | 85.16% |
| TSM240607P00105000 | 2024-05-17 3:10PM EDT | 105.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 1 | 23 | 83.98% |
| TSM240607P00110000 | 2024-05-24 3:24PM EDT | 110.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 41 | 36 | 76.56% |
| TSM240607P00115000 | 2024-05-22 3:39PM EDT | 115.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 1,053 | 1,062 | 70.31% |
| TSM240607P00119000 | 2024-05-23 9:57AM EDT | 119.00 | 0.08 | 0.03 | 0.06 | 0.00 | - | 5 | 61 | 62.89% |
| TSM240607P00120000 | 2024-05-23 10:32AM EDT | 120.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 13 | 22 | 63.48% |
| TSM240607P00121000 | 2024-05-09 3:17PM EDT | 121.00 | 0.28 | 0.03 | 0.08 | 0.00 | - | 1 | 5 | 61.13% |
| TSM240607P00122000 | 2024-05-24 3:40PM EDT | 122.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 1 | 166 | 61.33% |
| TSM240607P00123000 | 2024-05-17 11:04AM EDT | 123.00 | 0.11 | 0.05 | 0.07 | 0.00 | - | 1 | 18 | 58.59% |
| TSM240607P00124000 | 2024-05-23 11:38AM EDT | 124.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 6 | 41 | 58.20% |
| TSM240607P00125000 | 2024-05-24 12:48PM EDT | 125.00 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 14 | 285 | 57.03% |
| TSM240607P00126000 | 2024-05-24 11:48AM EDT | 126.00 | 0.09 | 0.06 | 0.10 | +0.02 | +28.57% | 5 | 29 | 55.86% |
| TSM240607P00127000 | 2024-05-24 12:48PM EDT | 127.00 | 0.10 | 0.06 | 0.10 | +0.01 | +11.11% | 6 | 46 | 54.30% |
| TSM240607P00128000 | 2024-05-23 11:30AM EDT | 128.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 1 | 16 | 52.73% |
| TSM240607P00129000 | 2024-05-23 10:29AM EDT | 129.00 | 0.11 | 0.07 | 0.11 | 0.00 | - | 10 | 59 | 51.95% |
| TSM240607P00130000 | 2024-05-24 2:07PM EDT | 130.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 136 | 239 | 50.78% |
| TSM240607P00131000 | 2024-05-24 12:52PM EDT | 131.00 | 0.11 | 0.09 | 0.12 | -0.11 | -50.00% | 35 | 120 | 50.88% |
| TSM240607P00132000 | 2024-05-23 1:20PM EDT | 132.00 | 0.09 | 0.09 | 0.12 | 0.00 | - | 11 | 54 | 49.22% |
| TSM240607P00133000 | 2024-05-24 12:41PM EDT | 133.00 | 0.12 | 0.10 | 0.13 | -0.03 | -20.00% | 9 | 795 | 48.15% |
| TSM240607P00134000 | 2024-05-23 3:59PM EDT | 134.00 | 0.12 | 0.09 | 0.14 | 0.00 | - | 725 | 674 | 47.07% |
| TSM240607P00135000 | 2024-05-24 10:15AM EDT | 135.00 | 0.14 | 0.11 | 0.14 | -0.01 | -6.67% | 7 | 603 | 45.41% |
| TSM240607P00136000 | 2024-05-23 12:26PM EDT | 136.00 | 0.15 | 0.12 | 0.15 | +0.03 | +25.00% | 5 | 122 | 44.24% |
| TSM240607P00137000 | 2024-05-23 10:46AM EDT | 137.00 | 0.24 | 0.13 | 0.16 | +0.08 | +50.00% | 1 | 29 | 43.07% |
| TSM240607P00138000 | 2024-05-24 10:21AM EDT | 138.00 | 0.18 | 0.15 | 0.17 | +0.03 | +20.00% | 10 | 94 | 41.80% |
| TSM240607P00139000 | 2024-05-24 3:48PM EDT | 139.00 | 0.17 | 0.15 | 0.18 | -0.10 | -37.04% | 1 | 614 | 40.53% |
| TSM240607P00140000 | 2024-05-24 3:47PM EDT | 140.00 | 0.20 | 0.16 | 0.20 | -0.09 | -31.03% | 257 | 291 | 39.55% |
| TSM240607P00141000 | 2024-05-24 12:10PM EDT | 141.00 | 0.22 | 0.18 | 0.21 | -0.11 | -33.33% | 163 | 209 | 38.18% |
| TSM240607P00142000 | 2024-05-24 3:43PM EDT | 142.00 | 0.24 | 0.20 | 0.24 | +0.02 | +9.09% | 310 | 109 | 37.40% |
| TSM240607P00143000 | 2024-05-24 2:17PM EDT | 143.00 | 0.24 | 0.18 | 0.26 | -0.19 | -44.19% | 20 | 140 | 36.23% |
| TSM240607P00144000 | 2024-05-24 3:43PM EDT | 144.00 | 0.28 | 0.22 | 0.29 | -0.27 | -49.09% | 35 | 318 | 35.25% |
| TSM240607P00145000 | 2024-05-24 3:35PM EDT | 145.00 | 0.32 | 0.29 | 0.32 | -0.29 | -47.54% | 2,173 | 316 | 34.18% |
| TSM240607P00146000 | 2024-05-24 2:57PM EDT | 146.00 | 0.36 | 0.29 | 0.37 | -0.43 | -54.43% | 10 | 584 | 33.50% |
| TSM240607P00147000 | 2024-05-24 3:36PM EDT | 147.00 | 0.44 | 0.40 | 0.44 | -0.39 | -46.99% | 42 | 115 | 33.01% |
| TSM240607P00148000 | 2024-05-24 3:05PM EDT | 148.00 | 0.53 | 0.43 | 0.56 | -0.46 | -46.46% | 46 | 743 | 33.15% |
| TSM240607P00149000 | 2024-05-24 3:54PM EDT | 149.00 | 0.60 | 0.55 | 0.66 | -0.58 | -49.15% | 84 | 870 | 32.67% |
| TSM240607P00150000 | 2024-05-24 3:59PM EDT | 150.00 | 0.75 | 0.66 | 0.75 | -0.73 | -49.32% | 145 | 1,167 | 31.81% |
| TSM240607P00152500 | 2024-05-24 3:48PM EDT | 152.50 | 1.15 | 1.04 | 1.16 | -0.92 | -44.44% | 89 | 607 | 31.03% |
| TSM240607P00155000 | 2024-05-24 3:49PM EDT | 155.00 | 1.79 | 1.67 | 1.83 | -1.22 | -40.53% | 475 | 588 | 31.06% |
| TSM240607P00157500 | 2024-05-24 3:37PM EDT | 157.50 | 2.74 | 2.54 | 2.72 | -1.76 | -39.11% | 102 | 248 | 30.98% |
| TSM240607P00160000 | 2024-05-24 3:45PM EDT | 160.00 | 3.85 | 3.65 | 3.85 | -1.86 | -32.57% | 441 | 80 | 30.81% |
| TSM240607P00162500 | 2024-05-24 2:34PM EDT | 162.50 | 5.40 | 5.05 | 5.25 | +0.10 | +1.89% | 50 | 24 | 30.74% |
| TSM240607P00165000 | 2024-05-24 2:11PM EDT | 165.00 | 6.88 | 6.70 | 6.95 | -2.12 | -23.56% | 20 | 26 | 31.18% |
| TSM240607P00172500 | 2024-05-16 11:55AM EDT | 172.50 | 18.20 | 12.30 | 13.60 | 0.00 | - | - | 1 | 39.16% |
© 2024 Yahoo. All rights reserved.