Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240816C00060000 | 2024-06-12 11:05AM EDT | 60.00 | 114.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSM240816C00065000 | 2024-04-26 11:06AM EDT | 65.00 | 74.43 | 95.20 | 95.95 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240816C00070000 | 2024-06-12 2:55PM EDT | 70.00 | 102.80 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 0.00% |
| TSM240816C00075000 | 2024-02-26 3:18PM EDT | 75.00 | 57.56 | 61.45 | 64.30 | 0.00 | - | 2 | 1 | 0.00% |
| TSM240816C00080000 | 2024-06-12 3:02PM EDT | 80.00 | 93.67 | 0.00 | 0.00 | 0.00 | - | 200 | 201 | 0.00% |
| TSM240816C00085000 | 2024-05-31 9:54AM EDT | 85.00 | 67.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240816C00090000 | 2024-04-18 9:55AM EDT | 90.00 | 43.68 | 62.40 | 63.25 | 0.00 | - | - | 1 | 0.00% |
| TSM240816C00095000 | 2024-06-13 10:25AM EDT | 95.00 | 77.41 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| TSM240816C00100000 | 2024-06-05 2:08PM EDT | 100.00 | 63.57 | 0.00 | 0.00 | 0.00 | - | 2 | 279 | 0.00% |
| TSM240816C00105000 | 2024-06-12 10:37AM EDT | 105.00 | 70.95 | 0.00 | 0.00 | 0.00 | - | 1 | 485 | 0.00% |
| TSM240816C00110000 | 2024-06-17 9:54AM EDT | 110.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 3 | 18,488 | 0.00% |
| TSM240816C00115000 | 2024-06-17 2:24PM EDT | 115.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 358 | 1,116 | 0.00% |
| TSM240816C00120000 | 2024-06-17 2:13PM EDT | 120.00 | 59.98 | 0.00 | 0.00 | 0.00 | - | 90 | 3,685 | 0.00% |
| TSM240816C00125000 | 2024-06-17 3:57PM EDT | 125.00 | 54.55 | 0.00 | 0.00 | 0.00 | - | 9 | 3,994 | 0.00% |
| TSM240816C00130000 | 2024-06-17 3:22PM EDT | 130.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 5 | 4,863 | 0.00% |
| TSM240816C00135000 | 2024-06-17 2:24PM EDT | 135.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 676 | 0.00% |
| TSM240816C00140000 | 2024-06-17 2:57PM EDT | 140.00 | 40.91 | 0.00 | 0.00 | 0.00 | - | 156 | 56,604 | 0.00% |
| TSM240816C00145000 | 2024-06-17 3:57PM EDT | 145.00 | 36.03 | 0.00 | 0.00 | 0.00 | - | 51 | 2,254 | 0.00% |
| TSM240816C00150000 | 2024-06-17 3:49PM EDT | 150.00 | 31.97 | 0.00 | 0.00 | 0.00 | - | 15 | 2,915 | 0.00% |
| TSM240816C00155000 | 2024-06-17 3:57PM EDT | 155.00 | 27.73 | 0.00 | 0.00 | 0.00 | - | 85 | 8,523 | 0.00% |
| TSM240816C00160000 | 2024-06-17 3:57PM EDT | 160.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 291 | 4,635 | 0.00% |
| TSM240816C00165000 | 2024-06-17 3:57PM EDT | 165.00 | 20.49 | 0.00 | 0.00 | 0.00 | - | 437 | 2,529 | 0.00% |
| TSM240816C00170000 | 2024-06-17 3:57PM EDT | 170.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 496 | 9,202 | 0.00% |
| TSM240816C00175000 | 2024-06-17 3:58PM EDT | 175.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 926 | 3,066 | 0.00% |
| TSM240816C00180000 | 2024-06-17 3:59PM EDT | 180.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 447 | 2,647 | 0.78% |
| TSM240816C00185000 | 2024-06-17 3:57PM EDT | 185.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 340 | 1,119 | 3.13% |
| TSM240816C00190000 | 2024-06-17 3:59PM EDT | 190.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 895 | 4,900 | 3.13% |
| TSM240816C00195000 | 2024-06-17 3:56PM EDT | 195.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 65 | 498 | 6.25% |
| TSM240816C00200000 | 2024-06-17 3:53PM EDT | 200.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 957 | 1,887 | 6.25% |
| TSM240816C00210000 | 2024-06-17 3:58PM EDT | 210.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 471 | 847 | 6.25% |
| TSM240816C00220000 | 2024-06-17 3:52PM EDT | 220.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 395 | 1,898 | 12.50% |
| TSM240816C00230000 | 2024-06-17 3:45PM EDT | 230.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 126 | 182 | 12.50% |
| TSM240816C00240000 | 2024-06-17 3:56PM EDT | 240.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 232 | 842 | 12.50% |
| TSM240816C00250000 | 2024-06-17 2:44PM EDT | 250.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 28 | 149 | 12.50% |
| TSM240816C00260000 | 2024-06-17 3:34PM EDT | 260.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 269 | 316 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240816P00060000 | 2024-06-17 9:34AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 562 | 50.00% |
| TSM240816P00065000 | 2024-06-12 1:09PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 304 | 50.00% |
| TSM240816P00070000 | 2024-05-29 9:47AM EDT | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 50.00% |
| TSM240816P00075000 | 2024-06-04 3:30PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 78 | 50.00% |
| TSM240816P00080000 | 2024-06-14 3:58PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 3,444 | 50.00% |
| TSM240816P00085000 | 2024-06-14 3:59PM EDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 284 | 50.00% |
| TSM240816P00090000 | 2024-06-13 1:01PM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 25.00% |
| TSM240816P00095000 | 2024-06-14 12:51PM EDT | 95.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 800 | 25.00% |
| TSM240816P00100000 | 2024-06-12 2:23PM EDT | 100.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 2,829 | 25.00% |
| TSM240816P00105000 | 2024-06-13 10:19AM EDT | 105.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17 | 3,522 | 25.00% |
| TSM240816P00110000 | 2024-06-12 12:40PM EDT | 110.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 26 | 3,638 | 25.00% |
| TSM240816P00115000 | 2024-06-17 3:35PM EDT | 115.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 6,756 | 25.00% |
| TSM240816P00120000 | 2024-06-17 11:19AM EDT | 120.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 3,165 | 25.00% |
| TSM240816P00125000 | 2024-06-17 12:38PM EDT | 125.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 3,615 | 12.50% |
| TSM240816P00130000 | 2024-06-17 3:38PM EDT | 130.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 318 | 6,218 | 12.50% |
| TSM240816P00135000 | 2024-06-17 3:59PM EDT | 135.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 204 | 2,556 | 12.50% |
| TSM240816P00140000 | 2024-06-17 2:45PM EDT | 140.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 102 | 7,278 | 12.50% |
| TSM240816P00145000 | 2024-06-17 3:47PM EDT | 145.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 210 | 4,605 | 12.50% |
| TSM240816P00150000 | 2024-06-17 3:55PM EDT | 150.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 40 | 2,557 | 6.25% |
| TSM240816P00155000 | 2024-06-17 3:50PM EDT | 155.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 274 | 1,406 | 6.25% |
| TSM240816P00160000 | 2024-06-17 3:59PM EDT | 160.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1,063 | 3,161 | 6.25% |
| TSM240816P00165000 | 2024-06-17 3:50PM EDT | 165.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 155 | 1,259 | 3.13% |
| TSM240816P00170000 | 2024-06-17 3:55PM EDT | 170.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 147 | 844 | 3.13% |
| TSM240816P00175000 | 2024-06-17 3:58PM EDT | 175.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 246 | 1,688 | 0.78% |
| TSM240816P00180000 | 2024-06-17 3:55PM EDT | 180.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 130 | 289 | 0.00% |
| TSM240816P00185000 | 2024-06-17 2:34PM EDT | 185.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 60 | 113 | 0.00% |
| TSM240816P00190000 | 2024-06-17 3:55PM EDT | 190.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 15 | 119 | 0.00% |
| TSM240816P00195000 | 2024-06-14 2:52PM EDT | 195.00 | 25.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSM240816P00210000 | 2024-06-14 10:01AM EDT | 210.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240816P00220000 | 2024-06-14 10:00AM EDT | 220.00 | 48.78 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSM240816P00240000 | 2024-06-17 2:24PM EDT | 240.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 9 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.