Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Calls
July 5, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 95.00 | 0.08 | 0.00 | - | 10 | 10 |
| 75.92 | 0.00 | - | 1 | 1 | 100.00 | 0.01 | 0.00 | - | 200 | 201 |
| 60.92 | 0.00 | - | 1 | 1 | 105.00 | 0.02 | 0.00 | - | 12 | 13 |
| 66.30 | 0.00 | - | 1 | 3 | 110.00 | 0.02 | 0.00 | - | 7 | 23 |
| - | - | - | - | - | 115.00 | 0.03 | 0.00 | - | 2 | 47 |
| 62.72 | 0.00 | - | 1 | 6 | 120.00 | 0.02 | 0.00 | - | 60 | 318 |
| 48.17 | 0.00 | - | 1 | 1 | 125.00 | 0.04 | 0.00 | - | 493 | 574 |
| 41.90 | -4.91 | -10.49% | 1 | 3 | 130.00 | 0.03 | -0.03 | -37.50% | 1 | 111 |
| 36.32 | 0.00 | - | 1 | 4 | 135.00 | 0.03 | -0.04 | -57.14% | 6 | 170 |
| - | - | - | - | - | 138.00 | 0.04 | -0.05 | -55.56% | 18 | 319 |
| - | - | - | - | - | 139.00 | 0.04 | -0.06 | -60.00% | 25 | 171 |
| 39.40 | 0.00 | - | 10 | 19 | 140.00 | 0.05 | -0.04 | -44.44% | 129 | 4,050 |
| 31.43 | +1.53 | +5.12% | 1 | 2 | 141.00 | 0.05 | -0.08 | -61.54% | 10 | 558 |
| - | - | - | - | - | 142.00 | 0.08 | -0.05 | -38.46% | 1 | 35 |
| 31.06 | 0.00 | - | 1 | 7 | 143.00 | 0.05 | -0.09 | -64.29% | 7 | 37 |
| 31.11 | 0.00 | - | 1 | 5 | 144.00 | 0.06 | -0.07 | -53.85% | 16 | 2,062 |
| 28.00 | -2.09 | -6.95% | 1 | 23 | 145.00 | 0.10 | -0.04 | -28.57% | 49 | 987 |
| 29.51 | 0.00 | - | 11 | 5 | 146.00 | 0.06 | -0.11 | -64.71% | 1 | 26 |
| 26.40 | 0.00 | - | 1 | 1 | 147.00 | 0.07 | -0.10 | -58.82% | 100 | 404 |
| 27.59 | 0.00 | - | 14 | 27 | 148.00 | 0.21 | 0.00 | - | 8 | 262 |
| 33.67 | 0.00 | - | 1 | 22 | 149.00 | 0.08 | -0.15 | -65.22% | 1 | 129 |
| 28.20 | 0.00 | - | 2 | 64 | 150.00 | 0.10 | -0.21 | -67.74% | 117 | 1,223 |
| 19.80 | +3.45 | +21.10% | 12 | 96 | 152.50 | 0.13 | -0.25 | -65.79% | 13 | 885 |
| 16.30 | +2.89 | +21.55% | 4 | 221 | 155.00 | 0.22 | -0.34 | -60.71% | 141 | 2,532 |
| 15.10 | +2.99 | +24.69% | 18 | 176 | 157.50 | 0.31 | -0.57 | -64.77% | 317 | 840 |
| 13.60 | +3.35 | +32.68% | 12 | 636 | 160.00 | 0.53 | -0.81 | -60.45% | 193 | 2,149 |
| 9.77 | +1.14 | +13.21% | 3 | 128 | 162.50 | 0.79 | -1.18 | -59.90% | 65 | 1,790 |
| 8.60 | +2.00 | +30.30% | 24 | 223 | 165.00 | 1.27 | -1.57 | -54.33% | 1,418 | 2,486 |
| 6.45 | +1.95 | +43.33% | 24 | 339 | 167.50 | 1.99 | -1.96 | -49.62% | 2,274 | 1,608 |
| 5.25 | +1.70 | +47.89% | 218 | 546 | 170.00 | 2.91 | -2.32 | -44.36% | 268 | 889 |
| 3.75 | +1.19 | +47.41% | 464 | 653 | 172.50 | 3.95 | -3.05 | -43.57% | 196 | 404 |
| 2.63 | +0.78 | +42.16% | 327 | 1,259 | 175.00 | 5.50 | -3.24 | -37.07% | 117 | 386 |
| 2.02 | +0.72 | +55.38% | 344 | 682 | 177.50 | 6.55 | -3.39 | -34.10% | 10 | 260 |
| 1.32 | +0.34 | +34.69% | 867 | 2,075 | 180.00 | 9.34 | -3.46 | -27.03% | 4 | 404 |
| 0.95 | +0.27 | +39.71% | 121 | 865 | 182.50 | 10.85 | -4.20 | -27.91% | 2 | 81 |
| 0.69 | +0.23 | +50.00% | 452 | 1,764 | 185.00 | 13.44 | -3.83 | -22.18% | 2 | 27 |
| 0.50 | +0.15 | +42.86% | 61 | 876 | 187.50 | 20.40 | 0.00 | - | 8 | 32 |
| 0.32 | +0.07 | +28.00% | 170 | 1,161 | 190.00 | 16.30 | 0.00 | - | 2 | 2 |
| 0.21 | -0.01 | -4.55% | 42 | 223 | 192.50 | 14.10 | 0.00 | - | - | 1 |
| 0.17 | +0.02 | +13.33% | 55 | 669 | 195.00 | - | - | - | - | - |
| 0.12 | -0.02 | -14.29% | 101 | 106 | 197.50 | - | - | - | - | - |
| 0.10 | 0.00 | - | 21 | 10,356 | 200.00 | 17.55 | 0.00 | - | - | 0 |
| 0.08 | +0.01 | +14.29% | 1 | 18 | 202.50 | - | - | - | - | - |
| 0.06 | -0.03 | -33.33% | 22 | 273 | 205.00 | - | - | - | - | - |
| 0.04 | -0.02 | -33.33% | 3 | 461 | 210.00 | 28.40 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 11 | 156 | 215.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 1 | 132 | 220.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 6 | 50 | 225.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 665 | 230.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 7 | 40 | 240.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 24 | 188 | 250.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 52 | 260.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.