Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00080000 | 2024-04-08 10:14AM EDT | 80.00 | 65.35 | 52.85 | 54.75 | 0.00 | - | 1 | 1 | 307.03% |
| TSM240426C00085000 | 2024-04-11 10:01AM EDT | 85.00 | 60.60 | 46.95 | 49.35 | 0.00 | - | - | 11 | 330.66% |
| TSM240426C00090000 | 2024-04-17 1:02PM EDT | 90.00 | 48.25 | 41.90 | 44.55 | 0.00 | - | 2 | 26 | 310.06% |
| TSM240426C00100000 | 2024-04-18 11:14AM EDT | 100.00 | 33.98 | 33.10 | 34.45 | 0.00 | - | 102 | 67 | 185.94% |
| TSM240426C00105000 | 2024-04-10 10:21AM EDT | 105.00 | 43.00 | 27.95 | 29.45 | 0.00 | - | 1 | 1 | 151.95% |
| TSM240426C00110000 | 2024-04-23 3:43PM EDT | 110.00 | 23.80 | 22.40 | 24.70 | +6.70 | +39.18% | 5 | 13 | 109.77% |
| TSM240426C00112000 | 2024-04-19 3:29PM EDT | 112.00 | 16.85 | 21.20 | 21.95 | 0.00 | - | 2 | 7 | 104.30% |
| TSM240426C00113000 | 2024-04-22 1:11PM EDT | 113.00 | 16.40 | 19.40 | 21.70 | 0.00 | - | 5 | 6 | 96.68% |
| TSM240426C00115000 | 2024-04-22 1:08PM EDT | 115.00 | 14.40 | 17.25 | 19.15 | 0.00 | - | 2 | 16 | 129.98% |
| TSM240426C00116000 | 2024-04-22 9:49AM EDT | 116.00 | 12.28 | 17.25 | 18.00 | 0.00 | - | 8 | 12 | 91.60% |
| TSM240426C00117000 | 2024-04-19 10:33AM EDT | 117.00 | 10.98 | 16.20 | 17.20 | 0.00 | - | 11 | 9 | 92.97% |
| TSM240426C00118000 | 2024-04-22 10:41AM EDT | 118.00 | 10.20 | 15.15 | 16.70 | 0.00 | - | 2 | 5 | 101.95% |
| TSM240426C00119000 | 2024-04-23 11:24AM EDT | 119.00 | 13.65 | 14.05 | 15.20 | +5.80 | +73.89% | 1 | 18 | 77.73% |
| TSM240426C00120000 | 2024-04-23 2:16PM EDT | 120.00 | 13.10 | 13.25 | 14.65 | +2.50 | +23.58% | 16 | 377 | 92.48% |
| TSM240426C00121000 | 2024-04-22 2:46PM EDT | 121.00 | 9.50 | 11.55 | 13.00 | 0.00 | - | 3 | 25 | 89.40% |
| TSM240426C00122000 | 2024-04-22 9:57AM EDT | 122.00 | 6.05 | 11.20 | 12.20 | 0.00 | - | 1 | 9 | 68.85% |
| TSM240426C00123000 | 2024-04-23 10:35AM EDT | 123.00 | 9.35 | 9.40 | 11.90 | +1.51 | +19.26% | 13 | 74 | 60.94% |
| TSM240426C00124000 | 2024-04-23 3:28PM EDT | 124.00 | 9.46 | 9.25 | 10.10 | +3.11 | +48.98% | 16 | 154 | 57.62% |
| TSM240426C00125000 | 2024-04-23 2:36PM EDT | 125.00 | 8.75 | 8.25 | 8.90 | +2.75 | +45.83% | 34 | 116 | 63.18% |
| TSM240426C00126000 | 2024-04-23 3:54PM EDT | 126.00 | 7.30 | 6.65 | 8.25 | +2.30 | +46.00% | 3 | 116 | 69.92% |
| TSM240426C00127000 | 2024-04-23 2:53PM EDT | 127.00 | 6.35 | 5.65 | 7.00 | +2.19 | +52.64% | 78 | 293 | 55.66% |
| TSM240426C00128000 | 2024-04-23 3:44PM EDT | 128.00 | 5.70 | 5.75 | 6.05 | +2.50 | +78.12% | 201 | 998 | 51.37% |
| TSM240426C00129000 | 2024-04-23 3:59PM EDT | 129.00 | 4.75 | 4.85 | 5.10 | +2.25 | +90.00% | 186 | 861 | 46.68% |
| TSM240426C00130000 | 2024-04-23 3:50PM EDT | 130.00 | 4.05 | 4.05 | 4.20 | +2.06 | +103.52% | 4,313 | 2,967 | 42.87% |
| TSM240426C00131000 | 2024-04-23 3:44PM EDT | 131.00 | 2.95 | 3.25 | 3.50 | +1.40 | +90.32% | 1,317 | 1,917 | 43.12% |
| TSM240426C00132000 | 2024-04-23 3:59PM EDT | 132.00 | 2.50 | 2.63 | 2.68 | +1.28 | +104.92% | 3,173 | 2,061 | 39.16% |
| TSM240426C00133000 | 2024-04-23 3:57PM EDT | 133.00 | 1.85 | 1.96 | 2.11 | +0.91 | +96.81% | 7,132 | 1,090 | 39.16% |
| TSM240426C00134000 | 2024-04-23 3:59PM EDT | 134.00 | 1.44 | 1.54 | 1.60 | +0.77 | +114.93% | 1,790 | 993 | 38.67% |
| TSM240426C00135000 | 2024-04-23 3:59PM EDT | 135.00 | 1.16 | 1.13 | 1.17 | +0.66 | +132.00% | 4,153 | 3,385 | 38.11% |
| TSM240426C00136000 | 2024-04-23 3:59PM EDT | 136.00 | 0.82 | 0.82 | 0.86 | +0.48 | +141.18% | 1,179 | 1,181 | 38.38% |
| TSM240426C00137000 | 2024-04-23 3:56PM EDT | 137.00 | 0.56 | 0.57 | 0.62 | +0.32 | +133.33% | 863 | 768 | 38.72% |
| TSM240426C00138000 | 2024-04-23 3:58PM EDT | 138.00 | 0.40 | 0.40 | 0.43 | +0.22 | +122.22% | 652 | 2,457 | 38.77% |
| TSM240426C00139000 | 2024-04-23 3:58PM EDT | 139.00 | 0.24 | 0.26 | 0.29 | +0.11 | +84.62% | 292 | 644 | 38.77% |
| TSM240426C00140000 | 2024-04-23 3:57PM EDT | 140.00 | 0.17 | 0.17 | 0.20 | +0.07 | +70.00% | 3,850 | 4,456 | 39.36% |
| TSM240426C00141000 | 2024-04-23 3:54PM EDT | 141.00 | 0.11 | 0.11 | 0.15 | +0.03 | +37.50% | 540 | 864 | 40.72% |
| TSM240426C00142000 | 2024-04-23 3:59PM EDT | 142.00 | 0.08 | 0.08 | 0.11 | +0.02 | +33.33% | 968 | 1,444 | 41.80% |
| TSM240426C00143000 | 2024-04-23 3:40PM EDT | 143.00 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 393 | 2,429 | 41.80% |
| TSM240426C00144000 | 2024-04-23 3:52PM EDT | 144.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 135 | 1,208 | 42.77% |
| TSM240426C00145000 | 2024-04-23 3:56PM EDT | 145.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 984 | 3,747 | 42.58% |
| TSM240426C00146000 | 2024-04-23 3:21PM EDT | 146.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 67 | 1,243 | 45.70% |
| TSM240426C00147000 | 2024-04-23 2:53PM EDT | 147.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 108 | 767 | 52.34% |
| TSM240426C00148000 | 2024-04-23 3:41PM EDT | 148.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 53 | 1,694 | 48.83% |
| TSM240426C00149000 | 2024-04-23 3:41PM EDT | 149.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 68 | 708 | 51.56% |
| TSM240426C00150000 | 2024-04-23 3:00PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 5,787 | 50.00% |
| TSM240426C00152500 | 2024-04-23 3:41PM EDT | 152.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 2,585 | 53.13% |
| TSM240426C00155000 | 2024-04-23 3:41PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,268 | 57.81% |
| TSM240426C00157500 | 2024-04-23 3:50PM EDT | 157.50 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 3 | 911 | 62.50% |
| TSM240426C00160000 | 2024-04-23 1:28PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 7,554 | 68.75% |
| TSM240426C00162500 | 2024-04-23 10:12AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.99 | -99.00% | 6 | 359 | 75.00% |
| TSM240426C00165000 | 2024-04-23 10:12AM EDT | 165.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,537 | 78.13% |
| TSM240426C00167500 | 2024-04-22 3:54PM EDT | 167.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 362 | 84.38% |
| TSM240426C00170000 | 2024-04-22 11:27AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,171 | 90.63% |
| TSM240426C00172500 | 2024-04-18 2:22PM EDT | 172.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 12 | 121 | 93.75% |
| TSM240426C00175000 | 2024-04-19 3:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 642 | 98.44% |
| TSM240426C00177500 | 2024-04-18 11:30AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 14 | 103.13% |
| TSM240426C00180000 | 2024-04-23 12:25PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 6 | 1,287 | 109.38% |
| TSM240426C00182500 | 2024-04-18 10:09AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 33 | 112.50% |
| TSM240426C00185000 | 2024-04-18 2:05PM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 34 | 880 | 118.75% |
| TSM240426C00187500 | 2024-04-17 3:02PM EDT | 187.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 3 | 121.88% |
| TSM240426C00190000 | 2024-04-18 12:11PM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 420 | 125.00% |
| TSM240426C00195000 | 2024-04-23 9:51AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 479 | 134.38% |
| TSM240426C00200000 | 2024-04-18 1:15PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 1,892 | 143.75% |
| TSM240426C00205000 | 2024-04-11 3:30PM EDT | 205.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 106 | 150.00% |
| TSM240426C00210000 | 2024-04-22 1:37PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,756 | 156.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00075000 | 2024-04-01 9:30AM EDT | 75.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 1 | 206.25% |
| TSM240426P00090000 | 2024-04-18 10:42AM EDT | 90.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 23 | 24 | 181.25% |
| TSM240426P00095000 | 2024-04-19 3:56PM EDT | 95.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 89 | 139.06% |
| TSM240426P00100000 | 2024-04-22 3:20PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 102 | 106.25% |
| TSM240426P00105000 | 2024-04-22 9:38AM EDT | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 105 | 107.03% |
| TSM240426P00110000 | 2024-04-23 10:25AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 3,624 | 75.00% |
| TSM240426P00112000 | 2024-04-22 1:08PM EDT | 112.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 291 | 210 | 78.91% |
| TSM240426P00113000 | 2024-04-23 9:41AM EDT | 113.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 75 | 65.63% |
| TSM240426P00114000 | 2024-04-23 10:06AM EDT | 114.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 131 | 71.88% |
| TSM240426P00115000 | 2024-04-23 3:02PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 33 | 1,459 | 59.38% |
| TSM240426P00116000 | 2024-04-23 1:55PM EDT | 116.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 5 | 73 | 59.38% |
| TSM240426P00117000 | 2024-04-23 1:56PM EDT | 117.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 42 | 182 | 62.50% |
| TSM240426P00118000 | 2024-04-23 2:53PM EDT | 118.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 93 | 254 | 57.42% |
| TSM240426P00119000 | 2024-04-23 2:19PM EDT | 119.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 84 | 367 | 53.91% |
| TSM240426P00120000 | 2024-04-23 3:59PM EDT | 120.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 395 | 1,752 | 51.95% |
| TSM240426P00121000 | 2024-04-23 3:28PM EDT | 121.00 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 72 | 536 | 50.78% |
| TSM240426P00122000 | 2024-04-23 1:16PM EDT | 122.00 | 0.05 | 0.04 | 0.05 | -0.17 | -77.27% | 145 | 884 | 49.61% |
| TSM240426P00123000 | 2024-04-23 3:58PM EDT | 123.00 | 0.05 | 0.04 | 0.06 | -0.26 | -83.87% | 717 | 909 | 47.27% |
| TSM240426P00124000 | 2024-04-23 3:59PM EDT | 124.00 | 0.07 | 0.05 | 0.07 | -0.31 | -81.58% | 120 | 840 | 44.34% |
| TSM240426P00125000 | 2024-04-23 3:56PM EDT | 125.00 | 0.10 | 0.08 | 0.10 | -0.45 | -81.82% | 749 | 5,979 | 43.16% |
| TSM240426P00126000 | 2024-04-23 3:59PM EDT | 126.00 | 0.12 | 0.11 | 0.12 | -0.64 | -84.21% | 346 | 1,065 | 40.43% |
| TSM240426P00127000 | 2024-04-23 3:34PM EDT | 127.00 | 0.20 | 0.16 | 0.19 | -0.75 | -78.95% | 641 | 900 | 40.14% |
| TSM240426P00128000 | 2024-04-23 3:59PM EDT | 128.00 | 0.25 | 0.23 | 0.25 | -1.10 | -81.48% | 487 | 1,367 | 37.99% |
| TSM240426P00129000 | 2024-04-23 3:59PM EDT | 129.00 | 0.40 | 0.34 | 0.37 | -1.22 | -75.31% | 444 | 620 | 37.31% |
| TSM240426P00130000 | 2024-04-23 3:55PM EDT | 130.00 | 0.60 | 0.50 | 0.53 | -1.47 | -71.01% | 2,252 | 2,351 | 36.33% |
| TSM240426P00131000 | 2024-04-23 3:59PM EDT | 131.00 | 0.74 | 0.74 | 0.78 | -1.99 | -72.89% | 684 | 1,401 | 36.18% |
| TSM240426P00132000 | 2024-04-23 3:59PM EDT | 132.00 | 1.15 | 1.04 | 1.09 | -2.10 | -64.62% | 2,208 | 771 | 35.65% |
| TSM240426P00133000 | 2024-04-23 3:54PM EDT | 133.00 | 1.45 | 1.43 | 1.49 | -2.20 | -60.27% | 916 | 636 | 35.21% |
| TSM240426P00134000 | 2024-04-23 3:55PM EDT | 134.00 | 2.09 | 1.91 | 2.01 | -2.36 | -53.03% | 393 | 891 | 35.35% |
| TSM240426P00135000 | 2024-04-23 3:59PM EDT | 135.00 | 2.58 | 2.54 | 2.59 | -2.87 | -52.66% | 243 | 1,031 | 34.82% |
| TSM240426P00136000 | 2024-04-23 3:48PM EDT | 136.00 | 3.25 | 3.15 | 3.30 | -3.05 | -48.41% | 23 | 335 | 35.25% |
| TSM240426P00137000 | 2024-04-23 11:26AM EDT | 137.00 | 4.65 | 3.90 | 4.50 | -3.30 | -41.51% | 6 | 425 | 46.73% |
| TSM240426P00138000 | 2024-04-23 3:15PM EDT | 138.00 | 5.05 | 4.70 | 5.15 | -3.43 | -40.45% | 20 | 364 | 43.36% |
| TSM240426P00139000 | 2024-04-23 3:44PM EDT | 139.00 | 5.65 | 5.15 | 5.85 | -4.18 | -42.52% | 19 | 497 | 38.38% |
| TSM240426P00140000 | 2024-04-23 3:44PM EDT | 140.00 | 6.64 | 6.25 | 7.35 | -3.61 | -35.22% | 51 | 431 | 60.35% |
| TSM240426P00141000 | 2024-04-23 12:58PM EDT | 141.00 | 7.81 | 6.90 | 8.25 | -6.20 | -44.25% | 2 | 290 | 62.50% |
| TSM240426P00142000 | 2024-04-23 2:57PM EDT | 142.00 | 8.52 | 7.55 | 9.60 | -6.53 | -43.39% | 3 | 105 | 78.52% |
| TSM240426P00143000 | 2024-04-22 3:20PM EDT | 143.00 | 13.30 | 9.10 | 9.90 | 0.00 | - | 163 | 10 | 58.50% |
| TSM240426P00144000 | 2024-04-23 9:38AM EDT | 144.00 | 10.55 | 9.95 | 10.90 | -3.79 | -26.43% | 12 | 13 | 62.79% |
| TSM240426P00145000 | 2024-04-22 3:39PM EDT | 145.00 | 11.55 | 10.95 | 12.60 | -3.15 | -21.43% | 11 | 6 | 59.86% |
| TSM240426P00146000 | 2024-04-23 2:12PM EDT | 146.00 | 13.30 | 11.35 | 13.75 | -2.40 | -15.29% | 8 | 0 | 103.61% |
| TSM240426P00147000 | 2024-04-23 3:05PM EDT | 147.00 | 13.85 | 13.00 | 14.30 | -2.65 | -16.06% | 6 | 0 | 56.45% |
| TSM240426P00148000 | 2024-04-23 9:38AM EDT | 148.00 | 17.05 | 13.90 | 15.75 | -0.53 | -3.01% | 1 | 1 | 74.41% |
| TSM240426P00149000 | 2024-04-17 1:06PM EDT | 149.00 | 12.30 | 14.40 | 16.80 | 0.00 | - | 9 | 6 | 54.30% |
| TSM240426P00150000 | 2024-04-23 9:38AM EDT | 150.00 | 19.05 | 16.15 | 18.50 | -1.05 | -5.22% | 1 | 0 | 106.84% |
| TSM240426P00152500 | 2024-04-19 10:21AM EDT | 152.50 | 24.70 | 17.70 | 20.20 | 0.00 | - | 1 | 0 | 131.93% |
| TSM240426P00155000 | 2024-04-19 12:45PM EDT | 155.00 | 27.46 | 20.40 | 22.75 | 0.00 | - | 1 | 0 | 57.81% |
| TSM240426P00157500 | 2024-04-23 2:41PM EDT | 157.50 | 23.95 | 22.85 | 25.15 | +0.95 | +4.13% | 1 | 0 | 150.78% |
| TSM240426P00160000 | 2024-04-15 3:12PM EDT | 160.00 | 20.02 | 25.90 | 27.05 | 0.00 | - | 3 | 0 | 131.25% |
| TSM240426P00162500 | 2024-04-18 9:59AM EDT | 162.50 | 30.70 | 28.05 | 30.50 | 0.00 | - | 1 | 0 | 118.36% |
| TSM240426P00165000 | 2024-04-17 10:38AM EDT | 165.00 | 25.61 | 30.65 | 32.05 | 0.00 | - | 2 | 0 | 147.95% |
| TSM240426P00170000 | 2024-04-11 10:15AM EDT | 170.00 | 25.62 | 35.20 | 37.90 | 0.00 | - | - | 0 | 207.91% |
| TSM240426P00175000 | 2024-04-22 1:55PM EDT | 175.00 | 44.60 | 40.45 | 42.80 | 0.00 | - | 1 | 0 | 127.34% |
© 2024 Yahoo. All rights reserved.