Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM260116C00045000 | 2024-06-17 9:50AM EDT | 45.00 | 133.80 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| TSM260116C00050000 | 2024-06-11 11:50AM EDT | 50.00 | 117.45 | 0.00 | 0.00 | 0.00 | - | 3 | 396 | 0.00% |
| TSM260116C00055000 | 2024-03-15 11:33AM EDT | 55.00 | 85.13 | 89.90 | 93.95 | 0.00 | - | 9 | 16 | 0.00% |
| TSM260116C00060000 | 2024-06-04 1:19PM EDT | 60.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| TSM260116C00065000 | 2024-06-17 3:52PM EDT | 65.00 | 117.72 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| TSM260116C00070000 | 2024-06-03 2:06PM EDT | 70.00 | 89.35 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
| TSM260116C00075000 | 2024-06-17 10:06AM EDT | 75.00 | 106.40 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| TSM260116C00080000 | 2024-06-14 12:17PM EDT | 80.00 | 99.17 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 0.00% |
| TSM260116C00085000 | 2024-06-17 2:30PM EDT | 85.00 | 101.02 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 0.00% |
| TSM260116C00090000 | 2024-06-14 1:20PM EDT | 90.00 | 91.30 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| TSM260116C00095000 | 2024-06-05 10:31AM EDT | 95.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| TSM260116C00100000 | 2024-06-17 2:10PM EDT | 100.00 | 88.20 | 0.00 | 0.00 | 0.00 | - | 10 | 3,175 | 0.00% |
| TSM260116C00105000 | 2024-06-14 3:50PM EDT | 105.00 | 78.65 | 0.00 | 0.00 | 0.00 | - | 10 | 206 | 0.00% |
| TSM260116C00110000 | 2024-06-17 3:47PM EDT | 110.00 | 80.21 | 0.00 | 0.00 | 0.00 | - | 5 | 1,140 | 0.00% |
| TSM260116C00115000 | 2024-06-17 3:49PM EDT | 115.00 | 76.73 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| TSM260116C00120000 | 2024-06-17 1:56PM EDT | 120.00 | 72.09 | 0.00 | 0.00 | 0.00 | - | 7 | 955 | 0.00% |
| TSM260116C00125000 | 2024-06-17 1:56PM EDT | 125.00 | 68.59 | 0.00 | 0.00 | 0.00 | - | 11 | 563 | 0.00% |
| TSM260116C00130000 | 2024-06-17 2:24PM EDT | 130.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 17 | 1,193 | 0.00% |
| TSM260116C00135000 | 2024-06-17 3:39PM EDT | 135.00 | 62.91 | 0.00 | 0.00 | 0.00 | - | 14 | 634 | 0.00% |
| TSM260116C00140000 | 2024-06-17 2:50PM EDT | 140.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 65 | 3,061 | 0.00% |
| TSM260116C00145000 | 2024-06-17 2:57PM EDT | 145.00 | 57.03 | 0.00 | 0.00 | 0.00 | - | 15 | 903 | 0.00% |
| TSM260116C00150000 | 2024-06-17 3:37PM EDT | 150.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 19 | 1,503 | 0.00% |
| TSM260116C00155000 | 2024-06-17 2:12PM EDT | 155.00 | 51.58 | 0.00 | 0.00 | 0.00 | - | 7 | 556 | 0.00% |
| TSM260116C00160000 | 2024-06-17 1:24PM EDT | 160.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 26 | 555 | 0.00% |
| TSM260116C00165000 | 2024-06-17 11:14AM EDT | 165.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 23 | 405 | 0.00% |
| TSM260116C00170000 | 2024-06-17 3:38PM EDT | 170.00 | 44.06 | 0.00 | 0.00 | 0.00 | - | 47 | 1,142 | 0.00% |
| TSM260116C00175000 | 2024-06-17 3:52PM EDT | 175.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 123 | 1,038 | 0.00% |
| TSM260116C00180000 | 2024-06-17 3:58PM EDT | 180.00 | 38.76 | 0.00 | 0.00 | 0.00 | - | 77 | 4,953 | 0.39% |
| TSM260116C00185000 | 2024-06-17 2:35PM EDT | 185.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 15 | 135 | 0.78% |
| TSM260116C00190000 | 2024-06-17 10:02AM EDT | 190.00 | 33.48 | 0.00 | 0.00 | 0.00 | - | 14 | 237 | 1.56% |
| TSM260116C00195000 | 2024-06-17 1:24PM EDT | 195.00 | 32.93 | 0.00 | 0.00 | 0.00 | - | 2 | 266 | 1.56% |
| TSM260116C00200000 | 2024-06-17 3:49PM EDT | 200.00 | 31.98 | 0.00 | 0.00 | 0.00 | - | 25 | 1,854 | 1.56% |
| TSM260116C00210000 | 2024-06-17 2:42PM EDT | 210.00 | 28.87 | 0.00 | 0.00 | 0.00 | - | 46 | 2,062 | 3.13% |
| TSM260116C00220000 | 2024-06-17 3:54PM EDT | 220.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 14 | 1,692 | 3.13% |
| TSM260116C00230000 | 2024-06-17 12:07PM EDT | 230.00 | 21.48 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 3.13% |
| TSM260116C00240000 | 2024-06-17 3:20PM EDT | 240.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 20 | 412 | 6.25% |
| TSM260116C00250000 | 2024-06-17 2:37PM EDT | 250.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 6.25% |
| TSM260116C00260000 | 2024-06-17 3:41PM EDT | 260.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM260116P00045000 | 2024-06-17 3:36PM EDT | 45.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 692 | 25.00% |
| TSM260116P00050000 | 2024-06-17 11:59AM EDT | 50.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 3,019 | 25.00% |
| TSM260116P00055000 | 2024-06-14 9:34AM EDT | 55.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 80 | 104 | 25.00% |
| TSM260116P00060000 | 2024-06-14 9:30AM EDT | 60.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 20 | 7,552 | 12.50% |
| TSM260116P00065000 | 2024-06-14 9:30AM EDT | 65.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | 92 | 12.50% |
| TSM260116P00070000 | 2024-05-28 1:52PM EDT | 70.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 742 | 12.50% |
| TSM260116P00075000 | 2024-06-14 3:11PM EDT | 75.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 933 | 12.50% |
| TSM260116P00080000 | 2024-06-14 2:51PM EDT | 80.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 1,297 | 12.50% |
| TSM260116P00085000 | 2024-06-13 9:42AM EDT | 85.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 12.50% |
| TSM260116P00090000 | 2024-06-17 10:01AM EDT | 90.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,066 | 12.50% |
| TSM260116P00095000 | 2024-06-17 3:35PM EDT | 95.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 670 | 12.50% |
| TSM260116P00100000 | 2024-06-14 9:30AM EDT | 100.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 285 | 12.50% |
| TSM260116P00105000 | 2024-06-17 10:11AM EDT | 105.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 104 | 2,699 | 6.25% |
| TSM260116P00110000 | 2024-06-17 2:43PM EDT | 110.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 6.25% |
| TSM260116P00115000 | 2024-06-17 1:08PM EDT | 115.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 20 | 145 | 6.25% |
| TSM260116P00120000 | 2024-06-17 3:41PM EDT | 120.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,515 | 6.25% |
| TSM260116P00125000 | 2024-06-12 10:09AM EDT | 125.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 6.25% |
| TSM260116P00130000 | 2024-06-17 11:34AM EDT | 130.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 9 | 210 | 6.25% |
| TSM260116P00135000 | 2024-06-17 2:03PM EDT | 135.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 6.25% |
| TSM260116P00140000 | 2024-06-17 12:05PM EDT | 140.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 60 | 287 | 3.13% |
| TSM260116P00145000 | 2024-06-13 2:56PM EDT | 145.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 303 | 3.13% |
| TSM260116P00150000 | 2024-06-17 11:56AM EDT | 150.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 9 | 498 | 3.13% |
| TSM260116P00155000 | 2024-06-17 1:49PM EDT | 155.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 63 | 573 | 3.13% |
| TSM260116P00160000 | 2024-06-17 11:20AM EDT | 160.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 6 | 158 | 1.56% |
| TSM260116P00165000 | 2024-06-17 1:34PM EDT | 165.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 60 | 212 | 1.56% |
| TSM260116P00170000 | 2024-06-17 11:48AM EDT | 170.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 0.78% |
| TSM260116P00175000 | 2024-06-17 3:42PM EDT | 175.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 0.20% |
| TSM260116P00180000 | 2024-06-17 3:42PM EDT | 180.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| TSM260116P00185000 | 2024-06-12 10:14AM EDT | 185.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| TSM260116P00190000 | 2024-06-17 11:45AM EDT | 190.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 31 | 41 | 0.00% |
| TSM260116P00195000 | 2024-06-14 9:34AM EDT | 195.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| TSM260116P00200000 | 2024-06-17 3:30PM EDT | 200.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 591 | 0.00% |
| TSM260116P00220000 | 2024-06-10 2:41PM EDT | 220.00 | 59.54 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
© 2024 Yahoo. All rights reserved.