Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621C00045000 | 2024-06-12 3:49PM EDT | 45.00 | 127.80 | 0.00 | 0.00 | 0.00 | - | 910 | 0 | 0.00% |
| TSM240621C00050000 | 2024-01-18 10:35AM EDT | 50.00 | 61.60 | 76.25 | 79.05 | 0.00 | - | 1 | 9 | 0.00% |
| TSM240621C00055000 | 2024-06-12 2:18PM EDT | 55.00 | 119.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSM240621C00060000 | 2024-06-12 3:55PM EDT | 60.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 241 | 7 | 0.00% |
| TSM240621C00065000 | 2024-06-12 2:18PM EDT | 65.00 | 108.30 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| TSM240621C00070000 | 2024-06-12 3:49PM EDT | 70.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 265 | 8 | 0.00% |
| TSM240621C00075000 | 2024-06-13 2:13PM EDT | 75.00 | 98.20 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| TSM240621C00080000 | 2024-06-17 11:21AM EDT | 80.00 | 96.40 | 0.00 | 0.00 | 0.00 | - | 2 | 505 | 0.00% |
| TSM240621C00085000 | 2024-06-13 9:59AM EDT | 85.00 | 87.60 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| TSM240621C00090000 | 2024-06-14 2:27PM EDT | 90.00 | 82.99 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TSM240621C00095000 | 2024-06-13 2:17PM EDT | 95.00 | 78.01 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| TSM240621C00100000 | 2024-06-17 9:42AM EDT | 100.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,553 | 0.00% |
| TSM240621C00105000 | 2024-06-14 12:18PM EDT | 105.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 4 | 522 | 0.00% |
| TSM240621C00110000 | 2024-06-17 12:10PM EDT | 110.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| TSM240621C00115000 | 2024-06-17 3:48PM EDT | 115.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | 4 | 213 | 0.00% |
| TSM240621C00120000 | 2024-06-17 3:35PM EDT | 120.00 | 57.85 | 0.00 | 0.00 | 0.00 | - | 176 | 297 | 0.00% |
| TSM240621C00125000 | 2024-06-17 10:16AM EDT | 125.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| TSM240621C00130000 | 2024-06-17 2:08PM EDT | 130.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 0.00% |
| TSM240621C00135000 | 2024-06-17 2:08PM EDT | 135.00 | 43.03 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 0.00% |
| TSM240621C00140000 | 2024-06-17 2:24PM EDT | 140.00 | 38.51 | 0.00 | 0.00 | 0.00 | - | 70 | 383 | 0.00% |
| TSM240621C00141000 | 2024-06-17 1:02PM EDT | 141.00 | 35.54 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSM240621C00142000 | 2024-06-12 1:51PM EDT | 142.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240621C00143000 | 2024-06-17 9:59AM EDT | 143.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSM240621C00144000 | 2024-06-13 9:53AM EDT | 144.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240621C00145000 | 2024-06-17 2:08PM EDT | 145.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 25 | 675 | 0.00% |
| TSM240621C00146000 | 2024-06-17 9:37AM EDT | 146.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240621C00147000 | 2024-06-11 10:36AM EDT | 147.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSM240621C00148000 | 2024-06-17 11:20AM EDT | 148.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSM240621C00149000 | 2024-06-12 10:16AM EDT | 149.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSM240621C00150000 | 2024-06-17 3:16PM EDT | 150.00 | 28.36 | 0.00 | 0.00 | 0.00 | - | 571 | 3,820 | 0.00% |
| TSM240621C00152500 | 2024-06-17 9:41AM EDT | 152.50 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TSM240621C00155000 | 2024-06-17 3:56PM EDT | 155.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1,607 | 19,904 | 0.00% |
| TSM240621C00157500 | 2024-06-17 3:13PM EDT | 157.50 | 20.90 | 0.00 | 0.00 | 0.00 | - | 53 | 828 | 0.00% |
| TSM240621C00160000 | 2024-06-17 3:44PM EDT | 160.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 262 | 9,407 | 0.00% |
| TSM240621C00162500 | 2024-06-17 2:42PM EDT | 162.50 | 16.12 | 0.00 | 0.00 | 0.00 | - | 38 | 2,240 | 0.00% |
| TSM240621C00165000 | 2024-06-17 3:58PM EDT | 165.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 251 | 11,143 | 0.00% |
| TSM240621C00167500 | 2024-06-17 3:59PM EDT | 167.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 98 | 1,634 | 0.00% |
| TSM240621C00170000 | 2024-06-17 3:53PM EDT | 170.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 1,160 | 5,679 | 0.00% |
| TSM240621C00172500 | 2024-06-17 3:57PM EDT | 172.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1,099 | 2,832 | 0.00% |
| TSM240621C00175000 | 2024-06-17 3:59PM EDT | 175.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 7,825 | 6,271 | 0.00% |
| TSM240621C00177500 | 2024-06-17 3:59PM EDT | 177.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 9,453 | 4,652 | 0.39% |
| TSM240621C00180000 | 2024-06-17 3:59PM EDT | 180.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 14,516 | 6,301 | 3.13% |
| TSM240621C00182500 | 2024-06-17 3:59PM EDT | 182.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 4,431 | 1,861 | 6.25% |
| TSM240621C00185000 | 2024-06-17 3:59PM EDT | 185.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6,237 | 11,290 | 12.50% |
| TSM240621C00187500 | 2024-06-17 3:52PM EDT | 187.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2,453 | 1,373 | 12.50% |
| TSM240621C00190000 | 2024-06-17 3:59PM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4,445 | 3,553 | 12.50% |
| TSM240621C00195000 | 2024-06-17 3:49PM EDT | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,977 | 3,414 | 25.00% |
| TSM240621C00200000 | 2024-06-17 3:39PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,655 | 3,481 | 25.00% |
| TSM240621C00210000 | 2024-06-17 3:53PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 400 | 1,667 | 25.00% |
| TSM240621C00220000 | 2024-06-17 3:39PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 232 | 1,778 | 50.00% |
| TSM240621C00230000 | 2024-06-17 11:21AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 134 | 50.00% |
| TSM240621C00260000 | 2024-06-14 11:46AM EDT | 260.00 | 0.01 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621P00045000 | 2024-06-14 9:48AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11,432 | 50.00% |
| TSM240621P00050000 | 2024-06-13 10:11AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 14,138 | 50.00% |
| TSM240621P00055000 | 2024-06-03 9:30AM EDT | 55.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 1,416 | 50.00% |
| TSM240621P00060000 | 2024-06-10 12:59PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,920 | 50.00% |
| TSM240621P00065000 | 2024-06-14 3:26PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 12,286 | 50.00% |
| TSM240621P00070000 | 2024-06-17 11:47AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 14,127 | 50.00% |
| TSM240621P00075000 | 2024-06-17 3:11PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 4,505 | 50.00% |
| TSM240621P00080000 | 2024-06-17 11:48AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 20,808 | 50.00% |
| TSM240621P00085000 | 2024-06-06 12:09PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 6,326 | 50.00% |
| TSM240621P00090000 | 2024-06-17 12:52PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9,376 | 50.00% |
| TSM240621P00095000 | 2024-06-14 3:59PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 7,057 | 50.00% |
| TSM240621P00100000 | 2024-06-17 11:35AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5,767 | 50.00% |
| TSM240621P00105000 | 2024-06-12 1:55PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 5,862 | 50.00% |
| TSM240621P00110000 | 2024-06-17 2:18PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,961 | 50.00% |
| TSM240621P00115000 | 2024-06-17 11:05AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 12,981 | 50.00% |
| TSM240621P00120000 | 2024-06-17 3:06PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 11,830 | 50.00% |
| TSM240621P00125000 | 2024-06-17 2:37PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 6,768 | 50.00% |
| TSM240621P00130000 | 2024-06-17 12:05PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 11,472 | 50.00% |
| TSM240621P00135000 | 2024-06-17 2:02PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 184 | 8,929 | 50.00% |
| TSM240621P00140000 | 2024-06-17 3:14PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,080 | 12,166 | 50.00% |
| TSM240621P00141000 | 2024-06-17 12:52PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 404 | 50.00% |
| TSM240621P00142000 | 2024-06-17 10:33AM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 1,091 | 50.00% |
| TSM240621P00143000 | 2024-06-17 3:43PM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 244 | 427 | 50.00% |
| TSM240621P00144000 | 2024-06-17 11:10AM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 1,042 | 50.00% |
| TSM240621P00145000 | 2024-06-17 3:55PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 108 | 6,278 | 50.00% |
| TSM240621P00146000 | 2024-06-17 3:53PM EDT | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 376 | 50.00% |
| TSM240621P00147000 | 2024-06-17 12:41PM EDT | 147.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 1,171 | 50.00% |
| TSM240621P00148000 | 2024-06-17 12:08PM EDT | 148.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 1,707 | 50.00% |
| TSM240621P00149000 | 2024-06-17 2:32PM EDT | 149.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 767 | 25.00% |
| TSM240621P00150000 | 2024-06-17 3:55PM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 194 | 6,787 | 25.00% |
| TSM240621P00152500 | 2024-06-17 3:40PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 544 | 1,643 | 25.00% |
| TSM240621P00155000 | 2024-06-17 3:55PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 183 | 3,289 | 25.00% |
| TSM240621P00157500 | 2024-06-17 3:50PM EDT | 157.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 246 | 1,228 | 25.00% |
| TSM240621P00160000 | 2024-06-17 3:50PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 922 | 6,457 | 25.00% |
| TSM240621P00162500 | 2024-06-17 3:58PM EDT | 162.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 425 | 2,894 | 25.00% |
| TSM240621P00165000 | 2024-06-17 3:58PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,891 | 3,522 | 12.50% |
| TSM240621P00167500 | 2024-06-17 3:58PM EDT | 167.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3,540 | 3,472 | 12.50% |
| TSM240621P00170000 | 2024-06-17 3:59PM EDT | 170.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3,264 | 2,511 | 12.50% |
| TSM240621P00172500 | 2024-06-17 3:57PM EDT | 172.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4,005 | 2,944 | 6.25% |
| TSM240621P00175000 | 2024-06-17 3:59PM EDT | 175.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4,624 | 2,223 | 3.13% |
| TSM240621P00177500 | 2024-06-17 3:58PM EDT | 177.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2,133 | 874 | 0.00% |
| TSM240621P00180000 | 2024-06-17 3:58PM EDT | 180.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 446 | 275 | 0.00% |
| TSM240621P00182500 | 2024-06-17 3:18PM EDT | 182.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 142 | 106 | 0.00% |
| TSM240621P00185000 | 2024-06-17 3:06PM EDT | 185.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| TSM240621P00187500 | 2024-06-17 3:04PM EDT | 187.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| TSM240621P00190000 | 2024-06-12 10:06AM EDT | 190.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| TSM240621P00195000 | 2024-06-13 2:49PM EDT | 195.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSM240621P00200000 | 2024-06-12 10:18AM EDT | 200.00 | 25.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240621P00220000 | 2024-06-14 10:33AM EDT | 220.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.