Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240712C00080000 | 2024-06-13 10:40AM EDT | 80.00 | 92.80 | 0.00 | 0.00 | 0.00 | - | 30 | 45 | 0.00% |
| TSM240712C00100000 | 2024-06-12 2:00PM EDT | 100.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | - | 37 | 0.00% |
| TSM240712C00120000 | 2024-06-03 9:55AM EDT | 120.00 | 36.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240712C00125000 | 2024-06-11 3:06PM EDT | 125.00 | 41.41 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TSM240712C00135000 | 2024-06-11 3:03PM EDT | 135.00 | 31.56 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TSM240712C00140000 | 2024-06-12 3:49PM EDT | 140.00 | 32.86 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TSM240712C00142000 | 2024-06-17 9:41AM EDT | 142.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| TSM240712C00145000 | 2024-06-17 10:11AM EDT | 145.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TSM240712C00147000 | 2024-06-07 9:36AM EDT | 147.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSM240712C00148000 | 2024-06-07 9:36AM EDT | 148.00 | 18.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSM240712C00149000 | 2024-06-11 2:33PM EDT | 149.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TSM240712C00150000 | 2024-06-17 10:02AM EDT | 150.00 | 26.69 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| TSM240712C00152500 | 2024-06-14 2:50PM EDT | 152.50 | 22.26 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| TSM240712C00155000 | 2024-06-17 3:54PM EDT | 155.00 | 24.28 | 0.00 | 0.00 | 0.00 | - | 14 | 34 | 0.00% |
| TSM240712C00157500 | 2024-06-17 11:06AM EDT | 157.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | 6 | 105 | 0.00% |
| TSM240712C00160000 | 2024-06-17 2:45PM EDT | 160.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 112 | 95 | 0.00% |
| TSM240712C00162500 | 2024-06-17 2:20PM EDT | 162.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 248 | 0.00% |
| TSM240712C00165000 | 2024-06-17 2:08PM EDT | 165.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 18 | 352 | 0.00% |
| TSM240712C00167500 | 2024-06-17 3:45PM EDT | 167.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 172 | 171 | 0.00% |
| TSM240712C00170000 | 2024-06-17 2:47PM EDT | 170.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 229 | 494 | 0.00% |
| TSM240712C00172500 | 2024-06-17 3:45PM EDT | 172.50 | 10.62 | 0.00 | 0.00 | 0.00 | - | 93 | 236 | 0.00% |
| TSM240712C00175000 | 2024-06-17 3:55PM EDT | 175.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 263 | 1,732 | 0.00% |
| TSM240712C00177500 | 2024-06-17 3:52PM EDT | 177.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 92 | 165 | 0.20% |
| TSM240712C00180000 | 2024-06-17 3:47PM EDT | 180.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 209 | 458 | 1.56% |
| TSM240712C00182500 | 2024-06-17 2:25PM EDT | 182.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 46 | 82 | 3.13% |
| TSM240712C00185000 | 2024-06-17 3:51PM EDT | 185.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 120 | 212 | 3.13% |
| TSM240712C00187500 | 2024-06-17 2:41PM EDT | 187.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 6.25% |
| TSM240712C00190000 | 2024-06-17 3:13PM EDT | 190.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 84 | 125 | 6.25% |
| TSM240712C00195000 | 2024-06-17 3:44PM EDT | 195.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 149 | 354 | 6.25% |
| TSM240712C00197500 | 2024-06-17 3:39PM EDT | 197.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 12.50% |
| TSM240712C00200000 | 2024-06-17 3:56PM EDT | 200.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 111 | 276 | 12.50% |
| TSM240712C00205000 | 2024-06-17 3:45PM EDT | 205.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 18 | 80 | 12.50% |
| TSM240712C00210000 | 2024-06-17 3:16PM EDT | 210.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 26 | 119 | 12.50% |
| TSM240712C00215000 | 2024-06-17 11:13AM EDT | 215.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 37 | 47 | 12.50% |
| TSM240712C00220000 | 2024-06-17 2:25PM EDT | 220.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 213 | 221 | 12.50% |
| TSM240712C00230000 | 2024-06-17 2:16PM EDT | 230.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 25.00% |
| TSM240712C00240000 | 2024-06-17 10:01AM EDT | 240.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 72 | 51 | 25.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240712P00110000 | 2024-06-12 1:44PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 50.00% |
| TSM240712P00115000 | 2024-06-07 9:30AM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TSM240712P00120000 | 2024-06-17 3:28PM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 63 | 71 | 25.00% |
| TSM240712P00125000 | 2024-06-17 1:33PM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 25.00% |
| TSM240712P00130000 | 2024-06-14 10:27AM EDT | 130.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| TSM240712P00135000 | 2024-06-17 9:33AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 25.00% |
| TSM240712P00138000 | 2024-06-11 10:00AM EDT | 138.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| TSM240712P00139000 | 2024-06-12 12:08PM EDT | 139.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| TSM240712P00140000 | 2024-06-17 2:57PM EDT | 140.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9 | 199 | 25.00% |
| TSM240712P00141000 | 2024-06-14 12:55PM EDT | 141.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 25.00% |
| TSM240712P00142000 | 2024-06-14 12:55PM EDT | 142.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| TSM240712P00143000 | 2024-06-17 2:03PM EDT | 143.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| TSM240712P00144000 | 2024-06-14 1:58PM EDT | 144.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 12.50% |
| TSM240712P00145000 | 2024-06-17 3:26PM EDT | 145.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 223 | 12.50% |
| TSM240712P00146000 | 2024-06-14 3:14PM EDT | 146.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 12.50% |
| TSM240712P00147000 | 2024-06-17 2:42PM EDT | 147.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 16 | 47 | 12.50% |
| TSM240712P00148000 | 2024-06-17 3:08PM EDT | 148.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 17 | 46 | 12.50% |
| TSM240712P00149000 | 2024-06-17 12:04PM EDT | 149.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 23 | 146 | 12.50% |
| TSM240712P00150000 | 2024-06-17 3:30PM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 54 | 699 | 12.50% |
| TSM240712P00152500 | 2024-06-17 2:10PM EDT | 152.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 30 | 256 | 12.50% |
| TSM240712P00155000 | 2024-06-17 3:46PM EDT | 155.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 52 | 232 | 12.50% |
| TSM240712P00157500 | 2024-06-17 3:34PM EDT | 157.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 111 | 208 | 12.50% |
| TSM240712P00160000 | 2024-06-17 3:46PM EDT | 160.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 82 | 464 | 6.25% |
| TSM240712P00162500 | 2024-06-17 3:55PM EDT | 162.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 20 | 141 | 6.25% |
| TSM240712P00165000 | 2024-06-17 3:45PM EDT | 165.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 12 | 141 | 6.25% |
| TSM240712P00167500 | 2024-06-17 2:23PM EDT | 167.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 19 | 149 | 6.25% |
| TSM240712P00170000 | 2024-06-17 3:52PM EDT | 170.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 36 | 91 | 3.13% |
| TSM240712P00172500 | 2024-06-17 3:34PM EDT | 172.50 | 4.51 | 0.00 | 0.00 | 0.00 | - | 69 | 114 | 3.13% |
| TSM240712P00175000 | 2024-06-17 2:40PM EDT | 175.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 11 | 76 | 1.56% |
| TSM240712P00177500 | 2024-06-17 3:02PM EDT | 177.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 14 | 42 | 0.00% |
| TSM240712P00180000 | 2024-06-17 3:57PM EDT | 180.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.00% |
| TSM240712P00182500 | 2024-06-17 1:16PM EDT | 182.50 | 10.42 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| TSM240712P00185000 | 2024-06-17 2:27PM EDT | 185.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| TSM240712P00187500 | 2024-06-12 3:37PM EDT | 187.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TSM240712P00190000 | 2024-06-17 3:56PM EDT | 190.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| TSM240712P00200000 | 2024-06-12 10:39AM EDT | 200.00 | 26.59 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.