Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 101.85 | 0.00 | - | 28 | 14 | 45.00 | 0.01 | 0.00 | - | 1 | 1,054 |
| 48.45 | 0.00 | - | 1 | 1 | 50.00 | 0.03 | 0.00 | - | 2 | 132 |
| 75.20 | 0.00 | - | 1 | 1 | 55.00 | 0.04 | 0.00 | - | 2 | 255 |
| 42.55 | 0.00 | - | - | 2 | 60.00 | 0.03 | 0.00 | - | 1 | 123 |
| 71.70 | 0.00 | - | 3 | 1 | 65.00 | 0.04 | 0.00 | - | 1 | 154 |
| 73.41 | 0.00 | - | 5 | 47 | 70.00 | 0.01 | 0.00 | - | 1 | 169 |
| 63.00 | 0.00 | - | 1 | 28 | 75.00 | 0.03 | 0.00 | - | 1 | 246 |
| 67.45 | -1.55 | -2.25% | 5 | 98 | 80.00 | 0.02 | 0.00 | - | 1 | 3,215 |
| 50.62 | 0.00 | - | 4 | 223 | 85.00 | 0.01 | 0.00 | - | 1 | 2,378 |
| 52.05 | 0.00 | - | 6 | 530 | 90.00 | 0.01 | 0.00 | - | 30 | 2,441 |
| 51.95 | -2.65 | -4.85% | 60 | 178 | 95.00 | 0.01 | 0.00 | - | 5 | 3,672 |
| 46.95 | -1.70 | -3.49% | 18 | 38,280 | 100.00 | 0.02 | 0.00 | - | 1 | 5,032 |
| 42.00 | -2.50 | -5.62% | 7 | 1,335 | 105.00 | 0.01 | 0.00 | - | 4 | 2,642 |
| 37.10 | -3.24 | -8.03% | 1 | 2,938 | 110.00 | 0.02 | 0.00 | - | 4 | 2,571 |
| 14.50 | 0.00 | - | - | 3 | 114.00 | 0.02 | 0.00 | - | 1 | 197 |
| 35.40 | 0.00 | - | 48 | 3,506 | 115.00 | 0.02 | +0.01 | +100.00% | 11 | 10,708 |
| 22.90 | 0.00 | - | 4 | 5 | 116.00 | 0.03 | 0.00 | - | 1 | 100 |
| - | - | - | - | - | 117.00 | 0.01 | 0.00 | - | 15 | 86 |
| 11.05 | 0.00 | - | - | 8 | 118.00 | 0.03 | 0.00 | - | 5 | 453 |
| 23.25 | 0.00 | - | 2 | 5 | 119.00 | 0.03 | 0.00 | - | 3 | 59 |
| 27.21 | -2.15 | -7.32% | 15 | 44,769 | 120.00 | 0.02 | 0.00 | - | 8 | 7,117 |
| 17.45 | 0.00 | - | - | 3 | 121.00 | 0.02 | -0.04 | -66.67% | 1 | 244 |
| 16.00 | 0.00 | - | 2 | 15 | 122.00 | 0.04 | 0.00 | - | 80 | 237 |
| 23.80 | -2.23 | -8.57% | 1 | 14 | 123.00 | 0.04 | 0.00 | - | 2 | 131 |
| 15.10 | 0.00 | - | 1 | 65 | 124.00 | 0.02 | 0.00 | - | 7 | 226 |
| 22.29 | -1.89 | -7.82% | 11 | 6,333 | 125.00 | 0.01 | -0.04 | -80.00% | 71 | 5,959 |
| 22.97 | 0.00 | - | 6 | 85 | 126.00 | 0.04 | 0.00 | - | 24 | 293 |
| 23.49 | 0.00 | - | 1 | 160 | 127.00 | 0.03 | 0.00 | - | 82 | 525 |
| 22.32 | 0.00 | - | 4 | 496 | 128.00 | 0.03 | 0.00 | - | 15 | 712 |
| 20.03 | 0.00 | - | 3 | 31 | 129.00 | 0.03 | 0.00 | - | 52 | 867 |
| 17.00 | -2.11 | -11.04% | 52 | 3,770 | 130.00 | 0.03 | -0.01 | -25.00% | 462 | 5,753 |
| 16.28 | -1.84 | -10.15% | 3 | 171 | 131.00 | 0.04 | 0.00 | - | 23 | 549 |
| 17.85 | 0.00 | - | 15 | 449 | 132.00 | 0.04 | 0.00 | - | 88 | 372 |
| 14.31 | -2.37 | -14.21% | 5 | 162 | 133.00 | 0.05 | 0.00 | - | 53 | 555 |
| 13.20 | -2.15 | -14.01% | 2 | 247 | 134.00 | 0.05 | -0.01 | -16.67% | 130 | 3,108 |
| 11.57 | -2.78 | -19.37% | 55 | 5,692 | 135.00 | 0.08 | 0.00 | - | 722 | 4,370 |
| 11.50 | -2.36 | -17.03% | 3 | 253 | 136.00 | 0.10 | +0.03 | +42.86% | 259 | 1,108 |
| 10.35 | -2.42 | -18.95% | 173 | 367 | 137.00 | 0.11 | 0.00 | - | 329 | 1,459 |
| 9.05 | -2.00 | -18.10% | 13 | 486 | 138.00 | 0.17 | +0.05 | +41.67% | 708 | 528 |
| 8.01 | -2.49 | -23.71% | 11 | 573 | 139.00 | 0.22 | +0.06 | +37.50% | 446 | 516 |
| 6.94 | -2.66 | -27.71% | 346 | 18,815 | 140.00 | 0.31 | +0.11 | +55.00% | 932 | 4,845 |
| 5.97 | -2.79 | -31.85% | 51 | 1,839 | 141.00 | 0.42 | +0.14 | +50.00% | 541 | 352 |
| 5.30 | -2.56 | -32.57% | 212 | 2,999 | 142.00 | 0.62 | +0.27 | +77.14% | 881 | 1,130 |
| 4.40 | -2.43 | -35.58% | 171 | 373 | 143.00 | 0.82 | +0.36 | +78.26% | 413 | 665 |
| 3.71 | -2.39 | -39.18% | 105 | 357 | 144.00 | 1.11 | +0.49 | +79.03% | 527 | 582 |
| 3.00 | -2.25 | -42.86% | 771 | 4,836 | 145.00 | 1.45 | +0.63 | +76.83% | 1,483 | 2,720 |
| 2.42 | -2.18 | -47.39% | 549 | 1,755 | 146.00 | 1.92 | +0.84 | +77.78% | 556 | 501 |
| 1.97 | -1.83 | -48.16% | 1,169 | 426 | 147.00 | 2.45 | +1.04 | +73.76% | 1,779 | 758 |
| 1.51 | -1.69 | -52.81% | 3,772 | 836 | 148.00 | 2.98 | +1.21 | +68.36% | 436 | 785 |
| 1.19 | -1.49 | -55.60% | 1,078 | 627 | 149.00 | 3.59 | +1.34 | +59.56% | 210 | 518 |
| 0.87 | -1.37 | -61.16% | 4,901 | 21,019 | 150.00 | 4.40 | +1.59 | +56.58% | 219 | 2,360 |
| 0.43 | -0.87 | -66.92% | 1,229 | 1,983 | 152.50 | 5.89 | +1.59 | +36.98% | 31 | 157 |
| 0.21 | -0.48 | -69.57% | 1,493 | 21,162 | 155.00 | 8.07 | +1.37 | +20.45% | 6 | 57 |
| 0.10 | -0.28 | -73.68% | 535 | 1,137 | 157.50 | 10.50 | +2.00 | +23.53% | 19 | 60 |
| 0.06 | -0.14 | -70.00% | 886 | 19,197 | 160.00 | 12.85 | +1.80 | +16.29% | 5 | 4 |
| 0.04 | -0.06 | -60.00% | 30 | 77 | 162.50 | - | - | - | - | - |
| 0.03 | -0.03 | -50.00% | 185 | 10,803 | 165.00 | 22.75 | 0.00 | - | 4 | 0 |
| 0.02 | -0.02 | -50.00% | 135 | 4,986 | 170.00 | 36.20 | 0.00 | - | 4 | 0 |
| 0.01 | -0.01 | -50.00% | 35 | 12,912 | 175.00 | 33.30 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 11 | 15,291 | 180.00 | 35.92 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 3,656 | 185.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,632 | 190.00 | 48.85 | 0.00 | - | 3 | 0 |
| 0.01 | -0.09 | -90.00% | 3 | 1,386 | 195.00 | 46.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 6,953 | 200.00 | 71.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,564 | 210.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 31 | 3,194 | 220.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.