Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240719C00050000 | 2024-05-14 10:07AM EDT | 50.00 | 98.00 | 122.35 | 123.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240719C00060000 | 2024-06-13 1:03PM EDT | 60.00 | 112.65 | 0.00 | 0.00 | 0.00 | - | 25 | 29 | 0.00% |
| TSM240719C00065000 | 2023-12-22 12:37PM EDT | 65.00 | 40.25 | 51.35 | 54.50 | 0.00 | - | 3 | 2 | 0.00% |
| TSM240719C00070000 | 2024-04-26 3:30PM EDT | 70.00 | 68.70 | 89.75 | 90.60 | 0.00 | - | 4 | 10 | 0.00% |
| TSM240719C00075000 | 2024-06-11 2:48PM EDT | 75.00 | 91.23 | 0.00 | 0.00 | 0.00 | - | 14 | 29 | 0.00% |
| TSM240719C00080000 | 2024-04-19 9:42AM EDT | 80.00 | 51.00 | 71.75 | 72.70 | 0.00 | - | 1 | 19 | 0.00% |
| TSM240719C00085000 | 2024-05-17 10:00AM EDT | 85.00 | 68.41 | 87.70 | 88.55 | 0.00 | - | 1 | 27 | 0.00% |
| TSM240719C00090000 | 2024-06-17 3:16PM EDT | 90.00 | 89.02 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| TSM240719C00095000 | 2024-06-13 10:25AM EDT | 95.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 5 | 238 | 0.00% |
| TSM240719C00100000 | 2024-06-14 1:33PM EDT | 100.00 | 74.10 | 0.00 | 0.00 | 0.00 | - | 1 | 397 | 0.00% |
| TSM240719C00105000 | 2024-06-12 12:03PM EDT | 105.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,281 | 0.00% |
| TSM240719C00110000 | 2024-06-17 3:21PM EDT | 110.00 | 68.98 | 0.00 | 0.00 | 0.00 | - | 3 | 758 | 0.00% |
| TSM240719C00115000 | 2024-06-14 3:46PM EDT | 115.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,328 | 0.00% |
| TSM240719C00120000 | 2024-06-14 3:31PM EDT | 120.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 7 | 912 | 0.00% |
| TSM240719C00125000 | 2024-06-17 11:35AM EDT | 125.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | 1 | 528 | 0.00% |
| TSM240719C00130000 | 2024-06-17 3:21PM EDT | 130.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 5 | 4,881 | 0.00% |
| TSM240719C00135000 | 2024-06-17 1:21PM EDT | 135.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,465 | 0.00% |
| TSM240719C00140000 | 2024-06-17 3:49PM EDT | 140.00 | 39.37 | 0.00 | 0.00 | 0.00 | - | 225 | 4,479 | 0.00% |
| TSM240719C00145000 | 2024-06-17 3:40PM EDT | 145.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 159 | 6,448 | 0.00% |
| TSM240719C00150000 | 2024-06-17 3:24PM EDT | 150.00 | 29.88 | 0.00 | 0.00 | 0.00 | - | 92 | 3,601 | 0.00% |
| TSM240719C00155000 | 2024-06-17 3:55PM EDT | 155.00 | 25.52 | 0.00 | 0.00 | 0.00 | - | 20 | 7,239 | 0.00% |
| TSM240719C00160000 | 2024-06-17 3:58PM EDT | 160.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 619 | 9,374 | 0.00% |
| TSM240719C00165000 | 2024-06-17 3:53PM EDT | 165.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 835 | 3,364 | 0.00% |
| TSM240719C00170000 | 2024-06-17 3:57PM EDT | 170.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1,250 | 7,173 | 0.00% |
| TSM240719C00175000 | 2024-06-17 3:58PM EDT | 175.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2,720 | 9,867 | 0.00% |
| TSM240719C00180000 | 2024-06-17 3:59PM EDT | 180.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 1,902 | 6,391 | 1.56% |
| TSM240719C00185000 | 2024-06-17 3:58PM EDT | 185.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 1,917 | 4,538 | 3.13% |
| TSM240719C00190000 | 2024-06-17 3:58PM EDT | 190.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 652 | 1,488 | 6.25% |
| TSM240719C00195000 | 2024-06-17 3:59PM EDT | 195.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 312 | 783 | 6.25% |
| TSM240719C00200000 | 2024-06-17 3:59PM EDT | 200.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,335 | 2,548 | 6.25% |
| TSM240719C00210000 | 2024-06-17 3:49PM EDT | 210.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 457 | 929 | 12.50% |
| TSM240719C00220000 | 2024-06-17 3:57PM EDT | 220.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 208 | 1,360 | 12.50% |
| TSM240719C00230000 | 2024-06-17 3:55PM EDT | 230.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 161 | 376 | 25.00% |
| TSM240719C00240000 | 2024-06-17 2:38PM EDT | 240.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 64 | 206 | 25.00% |
| TSM240719C00250000 | 2024-06-17 1:34PM EDT | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 155 | 25.00% |
| TSM240719C00260000 | 2024-06-17 3:49PM EDT | 260.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 128 | 492 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240719P00050000 | 2024-06-07 10:47AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 2,088 | 50.00% |
| TSM240719P00055000 | 2024-06-12 1:16PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 929 | 50.00% |
| TSM240719P00060000 | 2024-06-07 9:31AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 50.00% |
| TSM240719P00065000 | 2024-06-17 1:47PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 373 | 50.00% |
| TSM240719P00070000 | 2024-06-17 1:48PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 1,660 | 50.00% |
| TSM240719P00075000 | 2024-05-23 10:53AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,297 | 50.00% |
| TSM240719P00080000 | 2024-06-12 3:47PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3,841 | 50.00% |
| TSM240719P00085000 | 2024-06-14 11:50AM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,115 | 50.00% |
| TSM240719P00090000 | 2024-06-14 12:57PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,727 | 50.00% |
| TSM240719P00095000 | 2024-06-14 2:54PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 169 | 2,287 | 50.00% |
| TSM240719P00100000 | 2024-06-17 9:31AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 1,911 | 50.00% |
| TSM240719P00105000 | 2024-06-12 3:06PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 62 | 2,171 | 25.00% |
| TSM240719P00110000 | 2024-06-17 3:31PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 75 | 2,376 | 25.00% |
| TSM240719P00115000 | 2024-06-17 11:00AM EDT | 115.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 101 | 3,663 | 25.00% |
| TSM240719P00120000 | 2024-06-17 1:29PM EDT | 120.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 17 | 4,690 | 25.00% |
| TSM240719P00125000 | 2024-06-17 12:43PM EDT | 125.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 4,068 | 25.00% |
| TSM240719P00130000 | 2024-06-17 3:57PM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 5,645 | 25.00% |
| TSM240719P00135000 | 2024-06-17 3:59PM EDT | 135.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 19 | 6,958 | 25.00% |
| TSM240719P00140000 | 2024-06-17 3:54PM EDT | 140.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 109 | 4,450 | 12.50% |
| TSM240719P00145000 | 2024-06-17 3:58PM EDT | 145.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 195 | 9,716 | 12.50% |
| TSM240719P00150000 | 2024-06-17 3:59PM EDT | 150.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 462 | 3,707 | 12.50% |
| TSM240719P00155000 | 2024-06-17 3:58PM EDT | 155.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 802 | 2,803 | 12.50% |
| TSM240719P00160000 | 2024-06-17 3:58PM EDT | 160.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 572 | 7,101 | 6.25% |
| TSM240719P00165000 | 2024-06-17 3:57PM EDT | 165.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 487 | 4,385 | 6.25% |
| TSM240719P00170000 | 2024-06-17 3:58PM EDT | 170.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1,904 | 9,276 | 3.13% |
| TSM240719P00175000 | 2024-06-17 3:59PM EDT | 175.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 645 | 994 | 1.56% |
| TSM240719P00180000 | 2024-06-17 3:46PM EDT | 180.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 184 | 289 | 0.00% |
| TSM240719P00185000 | 2024-06-17 2:08PM EDT | 185.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 0.00% |
| TSM240719P00190000 | 2024-06-17 12:41PM EDT | 190.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 22 | 119 | 0.00% |
| TSM240719P00195000 | 2024-06-12 3:52PM EDT | 195.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 82 | 82 | 0.00% |
| TSM240719P00200000 | 2024-06-17 3:00PM EDT | 200.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 0.00% |
| TSM240719P00210000 | 2024-06-14 10:34AM EDT | 210.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240719P00220000 | 2024-05-14 10:59AM EDT | 220.00 | 70.34 | 46.90 | 47.75 | 0.00 | - | - | 0 | 79.97% |
© 2024 Yahoo. All rights reserved.