Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018C00075000 | 2024-04-12 10:09AM EDT | 75.00 | 70.35 | 75.40 | 76.35 | 0.00 | - | 20 | 20 | 0.00% |
| TSM241018C00080000 | 2024-06-12 2:00PM EDT | 80.00 | 95.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM241018C00085000 | 2024-04-19 2:56PM EDT | 85.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241018C00090000 | 2024-06-17 9:49AM EDT | 90.00 | 87.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TSM241018C00095000 | 2024-04-30 10:32AM EDT | 95.00 | 46.70 | 58.70 | 59.75 | 0.00 | - | 4 | 15 | 0.00% |
| TSM241018C00100000 | 2024-06-17 11:42AM EDT | 100.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | 16 | 41 | 0.00% |
| TSM241018C00105000 | 2024-05-15 1:02PM EDT | 105.00 | 53.63 | 69.75 | 70.60 | 0.00 | - | 1 | 358 | 0.00% |
| TSM241018C00110000 | 2024-06-17 10:46AM EDT | 110.00 | 67.87 | 0.00 | 0.00 | 0.00 | - | 7 | 748 | 0.00% |
| TSM241018C00115000 | 2024-06-14 10:18AM EDT | 115.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 2 | 548 | 0.00% |
| TSM241018C00120000 | 2024-06-17 3:19PM EDT | 120.00 | 61.55 | 0.00 | 0.00 | 0.00 | - | 7 | 526 | 0.00% |
| TSM241018C00125000 | 2024-06-14 12:51PM EDT | 125.00 | 51.53 | 0.00 | 0.00 | 0.00 | - | 4 | 427 | 0.00% |
| TSM241018C00130000 | 2024-06-12 1:26PM EDT | 130.00 | 48.99 | 0.00 | 0.00 | 0.00 | - | 3 | 992 | 0.00% |
| TSM241018C00135000 | 2024-06-14 10:31AM EDT | 135.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 0.00% |
| TSM241018C00140000 | 2024-06-12 12:48PM EDT | 140.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 10 | 1,217 | 0.00% |
| TSM241018C00145000 | 2024-06-17 2:25PM EDT | 145.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 632 | 0.00% |
| TSM241018C00150000 | 2024-06-17 2:26PM EDT | 150.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 8 | 1,684 | 0.00% |
| TSM241018C00155000 | 2024-06-17 3:46PM EDT | 155.00 | 31.98 | 0.00 | 0.00 | 0.00 | - | 7 | 692 | 0.00% |
| TSM241018C00160000 | 2024-06-17 1:35PM EDT | 160.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 32 | 1,017 | 0.00% |
| TSM241018C00165000 | 2024-06-17 3:46PM EDT | 165.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 42 | 775 | 0.00% |
| TSM241018C00170000 | 2024-06-17 2:55PM EDT | 170.00 | 22.73 | 0.00 | 0.00 | 0.00 | - | 21 | 1,187 | 0.00% |
| TSM241018C00175000 | 2024-06-17 3:56PM EDT | 175.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 70 | 393 | 0.00% |
| TSM241018C00180000 | 2024-06-17 3:57PM EDT | 180.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 167 | 2,868 | 0.78% |
| TSM241018C00185000 | 2024-06-17 3:01PM EDT | 185.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 19 | 129 | 1.56% |
| TSM241018C00190000 | 2024-06-17 3:26PM EDT | 190.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 48 | 7,293 | 3.13% |
| TSM241018C00195000 | 2024-06-17 2:55PM EDT | 195.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 11 | 366 | 3.13% |
| TSM241018C00200000 | 2024-06-17 3:00PM EDT | 200.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 91 | 727 | 6.25% |
| TSM241018C00210000 | 2024-06-17 2:39PM EDT | 210.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 89 | 427 | 6.25% |
| TSM241018C00220000 | 2024-06-17 2:57PM EDT | 220.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 18 | 423 | 6.25% |
| TSM241018C00230000 | 2024-06-17 3:59PM EDT | 230.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 42 | 151 | 12.50% |
| TSM241018C00240000 | 2024-06-17 3:37PM EDT | 240.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,204 | 12.50% |
| TSM241018C00250000 | 2024-06-17 3:09PM EDT | 250.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 28 | 30 | 12.50% |
| TSM241018C00260000 | 2024-06-17 3:45PM EDT | 260.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 36 | 46 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018P00065000 | 2024-05-31 3:14PM EDT | 65.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 25.00% |
| TSM241018P00070000 | 2024-06-14 9:55AM EDT | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
| TSM241018P00075000 | 2024-06-05 11:13AM EDT | 75.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 424 | 25.00% |
| TSM241018P00080000 | 2024-06-14 11:55AM EDT | 80.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 20 | 820 | 25.00% |
| TSM241018P00085000 | 2024-06-05 11:57AM EDT | 85.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 11 | 136 | 25.00% |
| TSM241018P00090000 | 2024-05-24 11:10AM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 1,298 | 25.00% |
| TSM241018P00095000 | 2024-06-12 9:47AM EDT | 95.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 45 | 523 | 25.00% |
| TSM241018P00100000 | 2024-06-13 3:49PM EDT | 100.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 81 | 1,103 | 25.00% |
| TSM241018P00105000 | 2024-06-07 2:54PM EDT | 105.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 733 | 25.00% |
| TSM241018P00110000 | 2024-06-17 2:59PM EDT | 110.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 12 | 1,854 | 12.50% |
| TSM241018P00115000 | 2024-06-17 1:26PM EDT | 115.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 36 | 1,959 | 12.50% |
| TSM241018P00120000 | 2024-06-14 10:00AM EDT | 120.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 9 | 3,692 | 12.50% |
| TSM241018P00125000 | 2024-06-17 9:40AM EDT | 125.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 36 | 1,514 | 12.50% |
| TSM241018P00130000 | 2024-06-17 3:54PM EDT | 130.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 13 | 3,186 | 12.50% |
| TSM241018P00135000 | 2024-06-14 2:21PM EDT | 135.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1,313 | 12.50% |
| TSM241018P00140000 | 2024-06-17 3:56PM EDT | 140.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 81 | 1,363 | 6.25% |
| TSM241018P00145000 | 2024-06-17 12:28PM EDT | 145.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,218 | 6.25% |
| TSM241018P00150000 | 2024-06-17 2:23PM EDT | 150.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 48 | 1,257 | 6.25% |
| TSM241018P00155000 | 2024-06-17 12:06PM EDT | 155.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 31 | 836 | 6.25% |
| TSM241018P00160000 | 2024-06-17 10:39AM EDT | 160.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 61 | 477 | 3.13% |
| TSM241018P00165000 | 2024-06-17 3:23PM EDT | 165.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 250 | 506 | 3.13% |
| TSM241018P00170000 | 2024-06-17 2:44PM EDT | 170.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 17 | 185 | 1.56% |
| TSM241018P00175000 | 2024-06-17 3:58PM EDT | 175.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 72 | 84 | 0.78% |
| TSM241018P00180000 | 2024-06-17 3:54PM EDT | 180.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 101 | 69 | 0.00% |
| TSM241018P00185000 | 2024-06-17 3:37PM EDT | 185.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 33 | 30 | 0.00% |
| TSM241018P00190000 | 2024-06-17 3:55PM EDT | 190.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 0.00% |
| TSM241018P00200000 | 2024-06-17 3:20PM EDT | 200.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| TSM241018P00210000 | 2024-03-08 11:10AM EDT | 210.00 | 57.45 | 67.55 | 70.65 | 0.00 | - | 1 | 0 | 116.32% |
| TSM241018P00220000 | 2024-06-17 11:08AM EDT | 220.00 | 47.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.