Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240628C00085000 | 2024-06-21 3:55PM EDT | 85.00 | 89.08 | 85.45 | 89.00 | 0.00 | - | 3 | 3 | 435.25% |
| TSM240628C00090000 | 2024-06-21 3:19PM EDT | 90.00 | 85.26 | 80.50 | 84.15 | 0.00 | - | 2 | 2 | 414.16% |
| TSM240628C00100000 | 2024-06-24 12:00PM EDT | 100.00 | 68.46 | 70.50 | 73.50 | 0.00 | - | 12 | 17 | 316.80% |
| TSM240628C00105000 | 2024-06-21 3:30PM EDT | 105.00 | 69.97 | 65.50 | 69.20 | 0.00 | - | 13 | 13 | 332.62% |
| TSM240628C00110000 | 2024-06-21 3:31PM EDT | 110.00 | 64.92 | 60.50 | 64.20 | 0.00 | - | 2 | 2 | 306.84% |
| TSM240628C00115000 | 2024-06-21 3:13PM EDT | 115.00 | 59.85 | 55.50 | 58.50 | 0.00 | - | 14 | 14 | 246.88% |
| TSM240628C00120000 | 2024-06-05 9:37AM EDT | 120.00 | 39.85 | 50.50 | 54.05 | 0.00 | - | - | 0 | 251.86% |
| TSM240628C00129000 | 2024-06-11 11:58AM EDT | 129.00 | 35.60 | 42.70 | 44.85 | 0.00 | - | 1 | 1 | 137.89% |
| TSM240628C00130000 | 2024-06-18 1:05PM EDT | 130.00 | 51.80 | 42.10 | 43.75 | 0.00 | - | 1 | 10 | 149.51% |
| TSM240628C00132000 | 2024-05-17 1:10PM EDT | 132.00 | 21.20 | 40.65 | 41.45 | 0.00 | - | 1 | 1 | 151.76% |
| TSM240628C00134000 | 2024-05-17 10:20AM EDT | 134.00 | 20.32 | 38.65 | 39.45 | 0.00 | - | 4 | 4 | 144.63% |
| TSM240628C00135000 | 2024-05-29 3:58PM EDT | 135.00 | 20.33 | 37.25 | 38.65 | 0.00 | - | 3 | 5 | 134.38% |
| TSM240628C00136000 | 2024-05-17 1:34PM EDT | 136.00 | 17.48 | 36.50 | 37.40 | 0.00 | - | 1 | 2 | 131.06% |
| TSM240628C00137000 | 2024-06-21 3:46PM EDT | 137.00 | 36.90 | 34.35 | 36.65 | 0.00 | - | 1 | 8 | 162.50% |
| TSM240628C00138000 | 2024-06-24 11:10AM EDT | 138.00 | 30.95 | 34.15 | 36.00 | 0.00 | - | 1 | 3 | 132.13% |
| TSM240628C00139000 | 2024-06-24 11:10AM EDT | 139.00 | 29.95 | 33.15 | 34.05 | 0.00 | - | 1 | 9 | 50.00% |
| TSM240628C00140000 | 2024-06-25 11:35AM EDT | 140.00 | 31.48 | 32.20 | 33.30 | -3.32 | -9.54% | 81 | 84 | 101.37% |
| TSM240628C00141000 | 2024-06-14 10:50AM EDT | 141.00 | 31.92 | 31.25 | 33.20 | 0.00 | - | 1 | 4 | 129.20% |
| TSM240628C00142000 | 2024-06-21 10:07AM EDT | 142.00 | 32.05 | 30.10 | 31.45 | 0.00 | - | 1 | 6 | 97.85% |
| TSM240628C00143000 | 2024-06-25 11:35AM EDT | 143.00 | 28.43 | 29.15 | 30.10 | +7.61 | +36.55% | 11 | 11 | 72.27% |
| TSM240628C00144000 | 2024-06-25 10:32AM EDT | 144.00 | 27.06 | 28.30 | 29.70 | +0.64 | +2.42% | 1 | 10 | 107.32% |
| TSM240628C00145000 | 2024-06-18 12:41PM EDT | 145.00 | 35.80 | 27.20 | 28.30 | 0.00 | - | 1 | 416 | 86.72% |
| TSM240628C00146000 | 2024-06-05 9:58AM EDT | 146.00 | 15.65 | 26.30 | 28.30 | 0.00 | - | 3 | 35 | 114.36% |
| TSM240628C00147000 | 2024-06-25 2:48PM EDT | 147.00 | 24.91 | 25.20 | 26.90 | +4.21 | +20.34% | 2 | 33 | 99.90% |
| TSM240628C00148000 | 2024-06-24 12:02PM EDT | 148.00 | 20.73 | 23.35 | 25.25 | 0.00 | - | 2 | 31 | 105.18% |
| TSM240628C00149000 | 2024-06-24 1:34PM EDT | 149.00 | 18.56 | 22.40 | 24.30 | 0.00 | - | 1 | 151 | 103.52% |
| TSM240628C00150000 | 2024-06-24 3:35PM EDT | 150.00 | 18.67 | 21.35 | 23.85 | 0.00 | - | 6 | 254 | 117.48% |
| TSM240628C00152500 | 2024-06-25 10:19AM EDT | 152.50 | 19.40 | 18.90 | 21.00 | +3.70 | +23.57% | 2 | 197 | 97.36% |
| TSM240628C00155000 | 2024-06-25 3:38PM EDT | 155.00 | 17.00 | 17.40 | 18.00 | +3.82 | +28.98% | 24 | 399 | 53.91% |
| TSM240628C00157500 | 2024-06-25 11:55AM EDT | 157.50 | 14.20 | 14.95 | 17.20 | +3.35 | +30.88% | 2 | 437 | 80.37% |
| TSM240628C00160000 | 2024-06-25 1:45PM EDT | 160.00 | 12.00 | 12.50 | 13.95 | +2.55 | +26.98% | 14 | 321 | 61.43% |
| TSM240628C00162500 | 2024-06-25 2:08PM EDT | 162.50 | 10.10 | 10.10 | 11.55 | +3.09 | +44.08% | 20 | 383 | 54.79% |
| TSM240628C00165000 | 2024-06-25 3:55PM EDT | 165.00 | 7.65 | 7.90 | 8.30 | +2.65 | +53.00% | 54 | 361 | 44.53% |
| TSM240628C00167500 | 2024-06-25 3:54PM EDT | 167.50 | 5.65 | 5.80 | 6.10 | +2.42 | +74.92% | 279 | 630 | 40.19% |
| TSM240628C00170000 | 2024-06-25 3:59PM EDT | 170.00 | 4.10 | 4.05 | 4.25 | +1.85 | +82.22% | 1,845 | 1,653 | 38.55% |
| TSM240628C00172500 | 2024-06-25 3:59PM EDT | 172.50 | 2.72 | 2.66 | 2.77 | +1.31 | +92.91% | 3,175 | 1,611 | 37.74% |
| TSM240628C00175000 | 2024-06-25 3:59PM EDT | 175.00 | 1.72 | 1.65 | 1.75 | +0.86 | +100.00% | 3,522 | 2,913 | 38.40% |
| TSM240628C00177500 | 2024-06-25 3:59PM EDT | 177.50 | 0.99 | 0.90 | 1.00 | +0.42 | +73.68% | 2,178 | 2,123 | 38.18% |
| TSM240628C00180000 | 2024-06-25 3:59PM EDT | 180.00 | 0.54 | 0.50 | 0.55 | +0.24 | +80.00% | 3,430 | 3,165 | 38.57% |
| TSM240628C00182500 | 2024-06-25 3:59PM EDT | 182.50 | 0.27 | 0.25 | 0.28 | +0.07 | +35.00% | 597 | 2,517 | 38.77% |
| TSM240628C00185000 | 2024-06-25 3:59PM EDT | 185.00 | 0.15 | 0.13 | 0.16 | +0.01 | +7.14% | 3,378 | 12,416 | 40.43% |
| TSM240628C00187500 | 2024-06-25 3:12PM EDT | 187.50 | 0.07 | 0.06 | 0.10 | -0.02 | -22.22% | 241 | 1,038 | 42.68% |
| TSM240628C00190000 | 2024-06-25 3:36PM EDT | 190.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 1,096 | 2,412 | 43.36% |
| TSM240628C00192500 | 2024-06-25 3:38PM EDT | 192.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 47 | 82 | 46.88% |
| TSM240628C00195000 | 2024-06-25 3:51PM EDT | 195.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 79 | 1,080 | 47.27% |
| TSM240628C00197500 | 2024-06-25 3:42PM EDT | 197.50 | 0.02 | 0.00 | 0.17 | -0.04 | -66.67% | 22 | 28 | 62.31% |
| TSM240628C00200000 | 2024-06-25 3:35PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 169 | 1,950 | 53.91% |
| TSM240628C00202500 | 2024-06-25 10:57AM EDT | 202.50 | 0.01 | 0.01 | 1.21 | -0.03 | -75.00% | 2 | 213 | 102.83% |
| TSM240628C00205000 | 2024-06-25 11:27AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 19 | 56.25% |
| TSM240628C00210000 | 2024-06-25 12:18PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 520 | 62.50% |
| TSM240628C00215000 | 2024-06-24 12:48PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 8 | 68.75% |
| TSM240628C00220000 | 2024-06-25 10:08AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 820 | 75.00% |
| TSM240628C00230000 | 2024-06-24 12:01PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 440 | 87.50% |
| TSM240628C00240000 | 2024-06-21 3:40PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 105 | 100.00% |
| TSM240628C00250000 | 2024-06-21 3:32PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 156 | 112.50% |
| TSM240628C00260000 | 2024-06-21 9:45AM EDT | 260.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 116 | 121.88% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240628P00080000 | 2024-06-24 12:45PM EDT | 80.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 366.80% |
| TSM240628P00090000 | 2024-05-28 10:14AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 315.82% |
| TSM240628P00095000 | 2024-06-21 3:07PM EDT | 95.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 242.19% |
| TSM240628P00100000 | 2024-06-17 9:59AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 52 | 165.63% |
| TSM240628P00105000 | 2024-06-24 10:29AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 316 | 150.00% |
| TSM240628P00110000 | 2024-06-24 1:13PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 135 | 137.50% |
| TSM240628P00115000 | 2024-06-24 11:25AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 167 | 125.00% |
| TSM240628P00120000 | 2024-06-24 10:24AM EDT | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 110 | 128.13% |
| TSM240628P00125000 | 2024-06-25 2:43PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 721 | 100.00% |
| TSM240628P00127000 | 2024-06-24 2:15PM EDT | 127.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 17 | 45 | 164.06% |
| TSM240628P00128000 | 2024-06-24 10:10AM EDT | 128.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 127 | 120.31% |
| TSM240628P00129000 | 2024-06-21 3:37PM EDT | 129.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 15 | 72 | 157.03% |
| TSM240628P00130000 | 2024-06-24 2:24PM EDT | 130.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 26 | 215 | 102.34% |
| TSM240628P00131000 | 2024-06-13 9:30AM EDT | 131.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 150.00% |
| TSM240628P00132000 | 2024-06-24 9:35AM EDT | 132.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 69 | 146.48% |
| TSM240628P00133000 | 2024-06-18 2:02PM EDT | 133.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 422 | 143.07% |
| TSM240628P00134000 | 2024-06-24 3:51PM EDT | 134.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 16 | 316 | 107.81% |
| TSM240628P00135000 | 2024-06-25 2:55PM EDT | 135.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 59 | 402 | 87.50% |
| TSM240628P00136000 | 2024-06-25 2:17PM EDT | 136.00 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 28 | 1,280 | 104.30% |
| TSM240628P00137000 | 2024-06-25 11:41AM EDT | 137.00 | 0.02 | 0.00 | 0.17 | -0.01 | -33.33% | 25 | 127 | 101.37% |
| TSM240628P00138000 | 2024-06-25 11:41AM EDT | 138.00 | 0.01 | 0.01 | 0.06 | -0.04 | -80.00% | 38 | 299 | 87.89% |
| TSM240628P00139000 | 2024-06-25 11:27AM EDT | 139.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 35 | 79 | 79.69% |
| TSM240628P00140000 | 2024-06-25 3:58PM EDT | 140.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 208 | 5,157 | 77.34% |
| TSM240628P00141000 | 2024-06-25 11:42AM EDT | 141.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 25 | 29 | 83.98% |
| TSM240628P00142000 | 2024-06-25 11:45AM EDT | 142.00 | 0.02 | 0.01 | 0.18 | -0.01 | -33.33% | 31 | 447 | 88.87% |
| TSM240628P00143000 | 2024-06-25 12:09PM EDT | 143.00 | 0.02 | 0.00 | 0.16 | -0.01 | -33.33% | 27 | 363 | 83.98% |
| TSM240628P00144000 | 2024-06-25 12:26PM EDT | 144.00 | 0.02 | 0.00 | 0.18 | -0.01 | -33.33% | 36 | 148 | 82.81% |
| TSM240628P00145000 | 2024-06-25 1:05PM EDT | 145.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 32 | 627 | 81.84% |
| TSM240628P00146000 | 2024-06-25 11:52AM EDT | 146.00 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 17 | 156 | 67.97% |
| TSM240628P00147000 | 2024-06-25 11:53AM EDT | 147.00 | 0.02 | 0.00 | 0.18 | -0.02 | -50.00% | 23 | 3,657 | 74.61% |
| TSM240628P00148000 | 2024-06-25 11:53AM EDT | 148.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 8 | 219 | 58.59% |
| TSM240628P00149000 | 2024-06-25 11:52AM EDT | 149.00 | 0.02 | 0.01 | 0.20 | -0.03 | -60.00% | 9 | 132 | 70.70% |
| TSM240628P00150000 | 2024-06-25 3:59PM EDT | 150.00 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 220 | 1,069 | 52.34% |
| TSM240628P00152500 | 2024-06-25 3:56PM EDT | 152.50 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 154 | 1,440 | 51.17% |
| TSM240628P00155000 | 2024-06-25 3:59PM EDT | 155.00 | 0.02 | 0.02 | 0.06 | -0.16 | -88.89% | 893 | 1,633 | 49.61% |
| TSM240628P00157500 | 2024-06-25 3:47PM EDT | 157.50 | 0.05 | 0.03 | 0.06 | -0.30 | -85.71% | 154 | 2,052 | 43.36% |
| TSM240628P00160000 | 2024-06-25 3:59PM EDT | 160.00 | 0.09 | 0.08 | 0.10 | -0.54 | -85.71% | 1,253 | 4,514 | 40.23% |
| TSM240628P00162500 | 2024-06-25 3:51PM EDT | 162.50 | 0.19 | 0.16 | 0.20 | -0.96 | -83.48% | 1,767 | 4,594 | 38.48% |
| TSM240628P00165000 | 2024-06-25 3:58PM EDT | 165.00 | 0.39 | 0.34 | 0.38 | -1.42 | -78.45% | 3,304 | 4,064 | 36.57% |
| TSM240628P00167500 | 2024-06-25 3:59PM EDT | 167.50 | 0.74 | 0.73 | 0.80 | -2.30 | -75.66% | 1,711 | 2,439 | 36.48% |
| TSM240628P00170000 | 2024-06-25 3:59PM EDT | 170.00 | 1.47 | 1.41 | 1.57 | -2.72 | -64.92% | 1,588 | 2,420 | 37.35% |
| TSM240628P00172500 | 2024-06-25 3:59PM EDT | 172.50 | 2.51 | 2.47 | 2.59 | -3.49 | -58.17% | 157 | 1,662 | 36.62% |
| TSM240628P00175000 | 2024-06-25 3:40PM EDT | 175.00 | 4.20 | 3.90 | 4.10 | -3.57 | -45.95% | 75 | 1,478 | 37.67% |
| TSM240628P00177500 | 2024-06-25 3:52PM EDT | 177.50 | 6.20 | 5.60 | 6.65 | -3.90 | -38.61% | 33 | 677 | 50.54% |
| TSM240628P00180000 | 2024-06-25 2:23PM EDT | 180.00 | 8.69 | 7.65 | 8.25 | -4.11 | -32.11% | 18 | 614 | 45.07% |
| TSM240628P00182500 | 2024-06-25 12:47PM EDT | 182.50 | 11.88 | 9.60 | 10.95 | -2.55 | -17.67% | 7 | 343 | 58.11% |
| TSM240628P00185000 | 2024-06-24 3:58PM EDT | 185.00 | 17.15 | 11.40 | 12.90 | 0.00 | - | 19 | 192 | 52.98% |
| TSM240628P00187500 | 2024-06-24 10:10AM EDT | 187.50 | 16.35 | 14.30 | 17.00 | +0.50 | +3.15% | 1 | 47 | 67.38% |
| TSM240628P00190000 | 2024-06-25 2:20PM EDT | 190.00 | 18.43 | 16.15 | 18.75 | +2.37 | +14.76% | 6 | 111 | 89.60% |
| TSM240628P00200000 | 2024-06-12 3:29PM EDT | 200.00 | 28.45 | 26.30 | 28.45 | 0.00 | - | - | 0 | 110.99% |
| TSM240628P00210000 | 2024-06-18 10:18AM EDT | 210.00 | 26.19 | 36.70 | 39.40 | 0.00 | - | - | 0 | 121.78% |
© 2024 Yahoo. All rights reserved.