Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250620C00045000 | 2024-01-25 12:18PM EDT | 45.00 | 74.30 | 84.55 | 88.05 | 0.00 | - | 1 | 16 | 0.00% |
| TSM250620C00050000 | 2024-05-10 1:09PM EDT | 50.00 | 100.55 | 109.65 | 113.65 | 0.00 | - | 2 | 10 | 72.22% |
| TSM250620C00060000 | 2024-05-20 12:05PM EDT | 60.00 | 96.13 | 101.70 | 104.45 | 0.00 | - | 1 | 236 | 71.96% |
| TSM250620C00065000 | 2024-05-20 9:30AM EDT | 65.00 | 89.95 | 95.60 | 100.45 | 0.00 | - | 1 | 18 | 66.47% |
| TSM250620C00070000 | 2024-05-22 10:31AM EDT | 70.00 | 87.70 | 92.50 | 95.10 | 0.00 | - | 50 | 164 | 65.79% |
| TSM250620C00075000 | 2024-05-23 9:53AM EDT | 75.00 | 86.85 | 87.90 | 89.70 | 0.00 | - | 2 | 128 | 61.12% |
| TSM250620C00080000 | 2024-05-20 1:27PM EDT | 80.00 | 77.75 | 83.20 | 85.00 | 0.00 | - | 10 | 170 | 58.09% |
| TSM250620C00085000 | 2024-05-24 11:13AM EDT | 85.00 | 80.15 | 78.85 | 81.65 | +4.60 | +6.09% | 6 | 96 | 58.42% |
| TSM250620C00090000 | 2024-05-24 2:17PM EDT | 90.00 | 75.48 | 74.35 | 76.75 | +7.20 | +10.54% | 3 | 200 | 55.31% |
| TSM250620C00095000 | 2024-05-07 1:17PM EDT | 95.00 | 53.80 | 70.35 | 71.00 | 0.00 | - | 1 | 165 | 51.71% |
| TSM250620C00100000 | 2024-05-24 10:47AM EDT | 100.00 | 66.50 | 64.00 | 67.85 | +3.80 | +6.06% | 1 | 664 | 54.28% |
| TSM250620C00105000 | 2024-05-24 3:47PM EDT | 105.00 | 62.20 | 61.75 | 63.60 | +6.25 | +11.17% | 1 | 170 | 52.27% |
| TSM250620C00110000 | 2024-05-24 9:49AM EDT | 110.00 | 58.00 | 57.65 | 59.60 | +1.40 | +2.47% | 2 | 871 | 50.80% |
| TSM250620C00115000 | 2024-05-23 3:10PM EDT | 115.00 | 51.06 | 53.80 | 55.10 | 0.00 | - | 21 | 584 | 48.05% |
| TSM250620C00120000 | 2024-05-24 1:25PM EDT | 120.00 | 48.40 | 49.90 | 51.60 | -1.10 | -2.22% | 4 | 212 | 47.46% |
| TSM250620C00125000 | 2024-05-23 2:51PM EDT | 125.00 | 43.68 | 46.15 | 47.15 | 0.00 | - | 1 | 635 | 44.71% |
| TSM250620C00130000 | 2024-05-24 12:12PM EDT | 130.00 | 43.24 | 41.90 | 44.15 | +1.89 | +4.57% | 3 | 722 | 44.73% |
| TSM250620C00135000 | 2024-05-23 2:53PM EDT | 135.00 | 37.02 | 39.30 | 40.20 | 0.00 | - | 6 | 176 | 42.73% |
| TSM250620C00140000 | 2024-05-24 3:33PM EDT | 140.00 | 36.29 | 36.05 | 36.75 | +1.98 | +5.77% | 434 | 855 | 41.50% |
| TSM250620C00145000 | 2024-05-24 3:33PM EDT | 145.00 | 33.34 | 32.20 | 34.05 | +0.14 | +0.42% | 3 | 444 | 41.35% |
| TSM250620C00150000 | 2024-05-24 3:49PM EDT | 150.00 | 30.75 | 29.45 | 32.95 | +2.20 | +7.71% | 4 | 1,264 | 43.54% |
| TSM250620C00155000 | 2024-05-24 2:52PM EDT | 155.00 | 28.11 | 27.70 | 30.25 | +0.51 | +1.85% | 37 | 347 | 42.85% |
| TSM250620C00160000 | 2024-05-24 2:40PM EDT | 160.00 | 25.60 | 23.50 | 26.90 | +2.00 | +8.47% | 51 | 236 | 40.96% |
| TSM250620C00165000 | 2024-05-24 12:00PM EDT | 165.00 | 23.20 | 22.95 | 25.35 | -0.85 | -3.53% | 2 | 182 | 41.66% |
| TSM250620C00170000 | 2024-05-24 12:25PM EDT | 170.00 | 21.40 | 19.40 | 21.55 | +0.40 | +1.90% | 29 | 474 | 38.74% |
| TSM250620C00175000 | 2024-05-24 3:33PM EDT | 175.00 | 19.25 | 17.00 | 20.55 | +1.15 | +6.35% | 6 | 1,102 | 39.86% |
| TSM250620C00180000 | 2024-05-24 3:33PM EDT | 180.00 | 17.50 | 17.15 | 17.80 | +1.15 | +7.03% | 8 | 672 | 38.15% |
| TSM250620C00185000 | 2024-05-24 12:24PM EDT | 185.00 | 16.15 | 14.70 | 17.00 | +2.41 | +17.54% | 36 | 83 | 39.20% |
| TSM250620C00190000 | 2024-05-23 1:27PM EDT | 190.00 | 14.23 | 12.50 | 15.75 | 0.00 | - | 36 | 756 | 39.41% |
| TSM250620C00195000 | 2024-05-23 1:46PM EDT | 195.00 | 12.70 | 12.05 | 14.30 | 0.00 | - | 16 | 253 | 39.14% |
| TSM250620C00200000 | 2024-05-24 3:59PM EDT | 200.00 | 12.10 | 12.00 | 13.00 | +0.97 | +8.72% | 19 | 3,427 | 38.94% |
| TSM250620C00210000 | 2024-05-23 3:35PM EDT | 210.00 | 9.10 | 9.75 | 11.05 | 0.00 | - | 9 | 1,777 | 39.15% |
| TSM250620C00220000 | 2024-05-24 3:55PM EDT | 220.00 | 8.25 | 7.50 | 8.50 | +0.79 | +10.59% | 1,505 | 1,598 | 37.73% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250620P00045000 | 2024-05-23 1:19PM EDT | 45.00 | 0.52 | 0.05 | 0.99 | 0.00 | - | 238 | 677 | 62.89% |
| TSM250620P00050000 | 2024-05-24 11:33AM EDT | 50.00 | 0.70 | 0.44 | 0.99 | +0.10 | +16.67% | 3 | 626 | 61.21% |
| TSM250620P00055000 | 2024-04-19 2:09PM EDT | 55.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSM250620P00060000 | 2024-05-24 12:37PM EDT | 60.00 | 1.20 | 0.50 | 1.19 | +0.27 | +29.03% | 10 | 174 | 53.88% |
| TSM250620P00065000 | 2024-05-10 12:59PM EDT | 65.00 | 0.90 | 0.55 | 1.30 | 0.00 | - | 4 | 1,048 | 50.73% |
| TSM250620P00070000 | 2024-05-24 9:30AM EDT | 70.00 | 0.90 | 1.00 | 1.10 | -0.14 | -13.46% | 1 | 2,316 | 48.63% |
| TSM250620P00075000 | 2024-04-26 11:09AM EDT | 75.00 | 1.40 | 0.80 | 1.55 | 0.00 | - | 5 | 984 | 48.50% |
| TSM250620P00080000 | 2024-05-10 12:56PM EDT | 80.00 | 1.50 | 1.00 | 1.75 | 0.00 | - | 8 | 753 | 46.20% |
| TSM250620P00085000 | 2024-05-20 3:41PM EDT | 85.00 | 1.54 | 1.25 | 1.94 | 0.00 | - | 10 | 108 | 43.85% |
| TSM250620P00090000 | 2024-05-15 9:30AM EDT | 90.00 | 2.00 | 1.42 | 2.03 | 0.00 | - | 111 | 563 | 40.98% |
| TSM250620P00095000 | 2024-05-24 10:50AM EDT | 95.00 | 2.22 | 1.95 | 2.21 | +0.19 | +9.36% | 134 | 472 | 38.65% |
| TSM250620P00100000 | 2024-05-24 1:47PM EDT | 100.00 | 2.56 | 2.40 | 2.76 | -0.12 | -4.48% | 3 | 5,032 | 37.87% |
| TSM250620P00105000 | 2024-05-23 2:36PM EDT | 105.00 | 3.31 | 2.90 | 3.20 | 0.00 | - | 44 | 3,514 | 36.38% |
| TSM250620P00110000 | 2024-05-24 11:12AM EDT | 110.00 | 3.65 | 2.92 | 3.80 | -0.35 | -8.75% | 21 | 798 | 35.25% |
| TSM250620P00115000 | 2024-05-23 1:02PM EDT | 115.00 | 4.40 | 3.05 | 4.60 | 0.00 | - | 124 | 921 | 34.46% |
| TSM250620P00120000 | 2024-05-23 2:54PM EDT | 120.00 | 5.77 | 4.75 | 5.80 | 0.00 | - | 7 | 673 | 34.38% |
| TSM250620P00125000 | 2024-05-24 11:20AM EDT | 125.00 | 6.40 | 4.40 | 7.45 | +0.40 | +6.67% | 2 | 546 | 34.89% |
| TSM250620P00130000 | 2024-05-24 10:06AM EDT | 130.00 | 7.65 | 6.40 | 7.95 | -0.63 | -7.61% | 3 | 1,016 | 32.58% |
| TSM250620P00135000 | 2024-05-23 12:46PM EDT | 135.00 | 9.11 | 7.90 | 9.30 | 0.00 | - | 3 | 352 | 31.84% |
| TSM250620P00140000 | 2024-05-24 10:55AM EDT | 140.00 | 9.75 | 9.85 | 10.95 | -1.46 | -13.02% | 1 | 2,168 | 31.36% |
| TSM250620P00145000 | 2024-05-24 12:23PM EDT | 145.00 | 12.58 | 11.50 | 12.75 | -0.12 | -0.94% | 3 | 532 | 30.83% |
| TSM250620P00150000 | 2024-05-23 12:46PM EDT | 150.00 | 14.69 | 14.15 | 14.80 | +0.19 | +1.31% | 1 | 54 | 30.41% |
| TSM250620P00155000 | 2024-05-23 11:55AM EDT | 155.00 | 16.90 | 16.45 | 17.05 | 0.00 | - | 100 | 103 | 30.00% |
| TSM250620P00160000 | 2024-05-22 11:37AM EDT | 160.00 | 20.67 | 17.90 | 19.40 | 0.00 | - | 1 | 158 | 29.46% |
| TSM250620P00165000 | 2024-05-20 11:00AM EDT | 165.00 | 25.15 | 20.50 | 22.05 | 0.00 | - | 1 | 32 | 29.07% |
| TSM250620P00170000 | 2024-04-03 2:50PM EDT | 170.00 | 36.40 | 33.15 | 35.20 | 0.00 | - | 39 | 39 | 44.30% |
| TSM250620P00190000 | 2024-05-21 12:47PM EDT | 190.00 | 42.00 | 36.15 | 38.05 | 0.00 | - | 1 | 4 | 27.11% |
| TSM250620P00210000 | 2024-03-15 9:30AM EDT | 210.00 | 76.05 | 68.35 | 69.90 | 0.00 | - | 1 | 1 | 52.16% |
| TSM250620P00220000 | 2024-04-19 2:33PM EDT | 220.00 | 91.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.