Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117C00035000 | 2024-06-13 12:34PM EDT | 35.00 | 138.18 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 0.00% |
| TSM250117C00040000 | 2024-05-16 3:01PM EDT | 40.00 | 113.00 | 133.35 | 134.45 | 0.00 | - | 1 | 56 | 0.00% |
| TSM250117C00045000 | 2024-04-24 10:40AM EDT | 45.00 | 89.00 | 115.45 | 116.60 | 0.00 | - | 1 | 32 | 0.00% |
| TSM250117C00050000 | 2024-06-12 11:32AM EDT | 50.00 | 126.23 | 0.00 | 0.00 | 0.00 | - | 5 | 147 | 0.00% |
| TSM250117C00055000 | 2024-05-30 10:32AM EDT | 55.00 | 100.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,712 | 0.00% |
| TSM250117C00060000 | 2024-06-10 10:59AM EDT | 60.00 | 110.62 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 0.00% |
| TSM250117C00065000 | 2024-05-29 2:29PM EDT | 65.00 | 91.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2,611 | 0.00% |
| TSM250117C00070000 | 2024-06-14 2:22PM EDT | 70.00 | 105.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2,307 | 0.00% |
| TSM250117C00075000 | 2024-06-11 11:33AM EDT | 75.00 | 92.79 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 0.00% |
| TSM250117C00080000 | 2024-06-17 1:19PM EDT | 80.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 36 | 3,162 | 0.00% |
| TSM250117C00085000 | 2024-06-17 2:00PM EDT | 85.00 | 95.57 | 0.00 | 0.00 | 0.00 | - | 1 | 879 | 0.00% |
| TSM250117C00090000 | 2024-06-17 3:16PM EDT | 90.00 | 92.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2,685 | 0.00% |
| TSM250117C00095000 | 2024-06-17 11:02AM EDT | 95.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | 1 | 909 | 0.00% |
| TSM250117C00100000 | 2024-06-17 10:46AM EDT | 100.00 | 79.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3,855 | 0.00% |
| TSM250117C00105000 | 2024-06-13 11:15AM EDT | 105.00 | 71.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,810 | 0.00% |
| TSM250117C00110000 | 2024-06-14 2:58PM EDT | 110.00 | 68.05 | 0.00 | 0.00 | 0.00 | - | 4 | 2,243 | 0.00% |
| TSM250117C00115000 | 2024-06-17 2:53PM EDT | 115.00 | 68.81 | 0.00 | 0.00 | 0.00 | - | 25 | 2,643 | 0.00% |
| TSM250117C00120000 | 2024-06-17 2:14PM EDT | 120.00 | 64.20 | 0.00 | 0.00 | 0.00 | - | 40 | 4,618 | 0.00% |
| TSM250117C00125000 | 2024-06-17 3:01PM EDT | 125.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,330 | 0.00% |
| TSM250117C00130000 | 2024-06-17 3:43PM EDT | 130.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 11 | 2,214 | 0.00% |
| TSM250117C00135000 | 2024-06-17 2:42PM EDT | 135.00 | 51.99 | 0.00 | 0.00 | 0.00 | - | 13 | 870 | 0.00% |
| TSM250117C00140000 | 2024-06-17 2:56PM EDT | 140.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 213 | 3,172 | 0.00% |
| TSM250117C00145000 | 2024-06-17 3:41PM EDT | 145.00 | 44.08 | 0.00 | 0.00 | 0.00 | - | 85 | 1,783 | 0.00% |
| TSM250117C00150000 | 2024-06-17 3:54PM EDT | 150.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 26 | 4,299 | 0.00% |
| TSM250117C00155000 | 2024-06-17 2:24PM EDT | 155.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | 258 | 10,594 | 0.00% |
| TSM250117C00160000 | 2024-06-17 3:57PM EDT | 160.00 | 33.81 | 0.00 | 0.00 | 0.00 | - | 18 | 2,553 | 0.00% |
| TSM250117C00165000 | 2024-06-17 3:23PM EDT | 165.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 326 | 1,854 | 0.00% |
| TSM250117C00170000 | 2024-06-17 3:11PM EDT | 170.00 | 28.64 | 0.00 | 0.00 | 0.00 | - | 82 | 1,285 | 0.00% |
| TSM250117C00175000 | 2024-06-17 3:21PM EDT | 175.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 615 | 3,498 | 0.00% |
| TSM250117C00180000 | 2024-06-17 3:55PM EDT | 180.00 | 23.57 | 0.00 | 0.00 | 0.00 | - | 418 | 4,523 | 0.39% |
| TSM250117C00185000 | 2024-06-17 3:40PM EDT | 185.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 311 | 3,296 | 1.56% |
| TSM250117C00190000 | 2024-06-17 3:36PM EDT | 190.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 189 | 937 | 1.56% |
| TSM250117C00195000 | 2024-06-17 3:36PM EDT | 195.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 83 | 2,175 | 3.13% |
| TSM250117C00200000 | 2024-06-17 3:50PM EDT | 200.00 | 16.02 | 0.00 | 0.00 | 0.00 | - | 135 | 7,857 | 3.13% |
| TSM250117C00210000 | 2024-06-17 3:29PM EDT | 210.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 93 | 1,118 | 6.25% |
| TSM250117C00220000 | 2024-06-17 3:21PM EDT | 220.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 223 | 8,384 | 6.25% |
| TSM250117C00230000 | 2024-06-17 3:57PM EDT | 230.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 139 | 275 | 6.25% |
| TSM250117C00240000 | 2024-06-17 3:41PM EDT | 240.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 17 | 199 | 6.25% |
| TSM250117C00250000 | 2024-06-17 3:23PM EDT | 250.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 433 | 485 | 12.50% |
| TSM250117C00260000 | 2024-06-17 3:42PM EDT | 260.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 110 | 241 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117P00035000 | 2024-06-17 3:57PM EDT | 35.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5,955 | 90,075 | 50.00% |
| TSM250117P00040000 | 2024-06-17 3:48PM EDT | 40.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 19 | 41,982 | 50.00% |
| TSM250117P00045000 | 2024-06-17 12:41PM EDT | 45.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 44 | 5,699 | 25.00% |
| TSM250117P00050000 | 2024-06-17 9:53AM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 19,780 | 25.00% |
| TSM250117P00055000 | 2024-06-17 3:09PM EDT | 55.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 26 | 7,913 | 25.00% |
| TSM250117P00060000 | 2024-06-17 10:23AM EDT | 60.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 31 | 5,475 | 25.00% |
| TSM250117P00065000 | 2024-06-17 3:13PM EDT | 65.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 196 | 14,701 | 25.00% |
| TSM250117P00070000 | 2024-06-17 3:41PM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 111 | 11,677 | 25.00% |
| TSM250117P00075000 | 2024-06-17 1:41PM EDT | 75.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 61 | 7,819 | 25.00% |
| TSM250117P00080000 | 2024-06-17 1:21PM EDT | 80.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 142 | 11,428 | 25.00% |
| TSM250117P00085000 | 2024-06-17 3:13PM EDT | 85.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 108 | 5,787 | 25.00% |
| TSM250117P00090000 | 2024-06-17 3:58PM EDT | 90.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 91 | 5,672 | 12.50% |
| TSM250117P00095000 | 2024-06-17 10:05AM EDT | 95.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 48 | 6,915 | 12.50% |
| TSM250117P00100000 | 2024-06-17 1:43PM EDT | 100.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 158 | 5,127 | 12.50% |
| TSM250117P00105000 | 2024-06-17 10:06AM EDT | 105.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 30 | 8,703 | 12.50% |
| TSM250117P00110000 | 2024-06-17 1:57PM EDT | 110.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 27 | 16,094 | 12.50% |
| TSM250117P00115000 | 2024-06-17 2:43PM EDT | 115.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 20 | 8,211 | 12.50% |
| TSM250117P00120000 | 2024-06-17 2:43PM EDT | 120.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 30 | 7,909 | 12.50% |
| TSM250117P00125000 | 2024-06-17 3:46PM EDT | 125.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 8 | 2,789 | 12.50% |
| TSM250117P00130000 | 2024-06-17 3:47PM EDT | 130.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 11 | 5,611 | 6.25% |
| TSM250117P00135000 | 2024-06-17 3:47PM EDT | 135.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 10 | 2,217 | 6.25% |
| TSM250117P00140000 | 2024-06-17 3:46PM EDT | 140.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 25 | 5,218 | 6.25% |
| TSM250117P00145000 | 2024-06-17 3:55PM EDT | 145.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1,013 | 4,450 | 6.25% |
| TSM250117P00150000 | 2024-06-17 3:57PM EDT | 150.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 128 | 2,261 | 6.25% |
| TSM250117P00155000 | 2024-06-17 3:50PM EDT | 155.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 124 | 726 | 3.13% |
| TSM250117P00160000 | 2024-06-17 3:59PM EDT | 160.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 92 | 4,372 | 3.13% |
| TSM250117P00165000 | 2024-06-17 3:02PM EDT | 165.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 32 | 814 | 1.56% |
| TSM250117P00170000 | 2024-06-17 12:47PM EDT | 170.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 84 | 166 | 1.56% |
| TSM250117P00175000 | 2024-06-17 2:19PM EDT | 175.00 | 18.24 | 0.00 | 0.00 | 0.00 | - | 58 | 359 | 0.39% |
| TSM250117P00180000 | 2024-06-17 3:37PM EDT | 180.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 85 | 278 | 0.00% |
| TSM250117P00185000 | 2024-06-17 3:35PM EDT | 185.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| TSM250117P00190000 | 2024-06-17 1:06PM EDT | 190.00 | 27.38 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 0.00% |
| TSM250117P00195000 | 2024-06-17 11:21AM EDT | 195.00 | 30.54 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 0.00% |
| TSM250117P00200000 | 2024-06-17 11:33AM EDT | 200.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| TSM250117P00210000 | 2024-06-17 10:21AM EDT | 210.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSM250117P00220000 | 2024-05-13 2:12PM EDT | 220.00 | 72.93 | 49.90 | 50.95 | 0.00 | - | 10 | 0 | 39.35% |
| TSM250117P00230000 | 2024-06-11 12:19PM EDT | 230.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TSM250117P00240000 | 2024-06-12 12:30PM EDT | 240.00 | 65.97 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.