NYSE - Nasdaq Real Time Price USD

Taiwan Semiconductor Manufacturing Company Limited (TSM)

129.75 +2.05 (+1.61%)
At close: April 22 at 4:00 PM EDT
130.40 +0.65 (+0.50%)
Pre-Market: 8:16 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TSM240426C00080000 4/8/2024 2:14 PM 80 65.35 0.00 0.00 0.00 0.00% 1 1 0.00%
TSM240426C00085000 4/11/2024 2:01 PM 85 60.60 0.00 0.00 0.00 0.00% - 11 0.00%
TSM240426C00090000 4/17/2024 5:02 PM 90 48.25 0.00 0.00 0.00 0.00% 2 26 0.00%
TSM240426C00100000 4/18/2024 3:14 PM 100 33.98 0.00 0.00 0.00 0.00% 102 67 0.00%
TSM240426C00105000 4/10/2024 2:21 PM 105 43.00 0.00 0.00 0.00 0.00% 1 1 0.00%
TSM240426C00110000 4/22/2024 2:33 PM 110 17.10 0.00 0.00 0.00 0.00% 7 13 0.00%
TSM240426C00112000 4/19/2024 7:29 PM 112 16.85 0.00 0.00 0.00 0.00% 2 7 0.00%
TSM240426C00113000 4/22/2024 5:11 PM 113 16.40 0.00 0.00 0.00 0.00% 5 6 0.00%
TSM240426C00115000 4/22/2024 5:08 PM 115 14.40 0.00 0.00 0.00 0.00% 2 16 0.00%
TSM240426C00116000 4/22/2024 1:49 PM 116 12.28 0.00 0.00 0.00 0.00% 8 12 0.00%
TSM240426C00117000 4/19/2024 2:33 PM 117 10.98 0.00 0.00 0.00 0.00% 11 9 0.00%
TSM240426C00118000 4/22/2024 2:41 PM 118 10.20 0.00 0.00 0.00 0.00% 2 5 0.00%
TSM240426C00119000 4/22/2024 1:34 PM 119 7.85 0.00 0.00 0.00 0.00% 1 18 0.00%
TSM240426C00120000 4/22/2024 6:33 PM 120 10.60 0.00 0.00 0.00 0.00% 24 377 0.00%
TSM240426C00121000 4/22/2024 6:46 PM 121 9.50 0.00 0.00 0.00 0.00% 3 25 0.00%
TSM240426C00122000 4/22/2024 1:57 PM 122 6.05 0.00 0.00 0.00 0.00% 1 9 0.00%
TSM240426C00123000 4/22/2024 7:18 PM 123 7.84 0.00 0.00 0.00 0.00% 72 74 0.00%
TSM240426C00124000 4/22/2024 7:50 PM 124 6.35 0.00 0.00 0.00 0.00% 196 154 0.00%
TSM240426C00125000 4/22/2024 7:17 PM 125 6.00 0.00 0.00 0.00 0.00% 193 116 0.00%
TSM240426C00126000 4/22/2024 7:28 PM 126 5.00 0.00 0.00 0.00 0.00% 269 116 0.00%
TSM240426C00127000 4/22/2024 7:32 PM 127 4.16 0.00 0.00 0.00 0.00% 1,567 293 0.00%
TSM240426C00128000 4/22/2024 7:56 PM 128 3.20 0.00 0.00 0.00 0.00% 2,214 998 0.00%
TSM240426C00129000 4/22/2024 7:59 PM 129 2.50 0.00 0.00 0.00 0.00% 1,880 861 0.00%
TSM240426C00130000 4/22/2024 7:59 PM 130 1.99 0.00 0.00 0.00 0.00% 5,429 2,967 0.78%
TSM240426C00131000 4/22/2024 7:59 PM 131 1.55 0.00 0.00 0.00 0.00% 2,135 1,917 3.13%
TSM240426C00132000 4/22/2024 7:59 PM 132 1.22 0.00 0.00 0.00 0.00% 2,177 2,061 3.13%
TSM240426C00133000 4/22/2024 7:59 PM 133 0.94 0.00 0.00 0.00 0.00% 1,258 1,090 6.25%
TSM240426C00134000 4/22/2024 7:58 PM 134 0.67 0.00 0.00 0.00 0.00% 737 993 6.25%
TSM240426C00135000 4/22/2024 7:58 PM 135 0.50 0.00 0.00 0.00 0.00% 3,010 3,385 12.50%
TSM240426C00136000 4/22/2024 7:57 PM 136 0.34 0.00 0.00 0.00 0.00% 1,152 1,181 12.50%
TSM240426C00137000 4/22/2024 7:59 PM 137 0.24 0.00 0.00 0.00 0.00% 878 768 12.50%
TSM240426C00138000 4/22/2024 7:53 PM 138 0.18 0.00 0.00 0.00 0.00% 750 2,457 12.50%
TSM240426C00139000 4/22/2024 7:50 PM 139 0.13 0.00 0.00 0.00 0.00% 159 644 12.50%
TSM240426C00140000 4/22/2024 7:58 PM 140 0.10 0.00 0.00 0.00 0.00% 2,765 4,456 12.50%
TSM240426C00141000 4/22/2024 7:24 PM 141 0.08 0.00 0.00 0.00 0.00% 278 864 25.00%
TSM240426C00142000 4/22/2024 7:17 PM 142 0.06 0.00 0.00 0.00 0.00% 533 1,444 25.00%
TSM240426C00143000 4/22/2024 7:59 PM 143 0.04 0.00 0.00 0.00 0.00% 403 2,429 25.00%
TSM240426C00144000 4/22/2024 7:55 PM 144 0.04 0.00 0.00 0.00 0.00% 197 1,208 25.00%
TSM240426C00145000 4/22/2024 7:51 PM 145 0.02 0.00 0.00 0.00 0.00% 1,112 3,747 25.00%
TSM240426C00146000 4/22/2024 7:59 PM 146 0.02 0.00 0.00 0.00 0.00% 414 1,243 25.00%
TSM240426C00147000 4/22/2024 7:51 PM 147 0.01 0.00 0.00 0.00 0.00% 123 767 25.00%
TSM240426C00148000 4/22/2024 5:39 PM 148 0.02 0.00 0.00 0.00 0.00% 149 1,694 25.00%
TSM240426C00149000 4/22/2024 5:02 PM 149 0.02 0.00 0.00 0.00 0.00% 19 708 25.00%
TSM240426C00150000 4/22/2024 7:11 PM 150 0.01 0.00 0.00 0.00 0.00% 326 5,787 25.00%
TSM240426C00152500 4/22/2024 6:32 PM 152.5 0.01 0.00 0.00 0.00 0.00% 353 2,585 25.00%
TSM240426C00155000 4/22/2024 7:42 PM 155 0.01 0.00 0.00 0.00 0.00% 160 2,268 50.00%
TSM240426C00157500 4/22/2024 7:53 PM 157.5 0.01 0.00 0.00 0.00 0.00% 234 911 50.00%
TSM240426C00160000 4/22/2024 6:30 PM 160 0.01 0.00 0.00 0.00 0.00% 169 7,554 50.00%
TSM240426C00162500 4/22/2024 1:30 PM 162.5 1.00 0.00 0.00 0.00 0.00% 1 359 50.00%
TSM240426C00165000 4/22/2024 2:26 PM 165 0.01 0.00 0.00 0.00 0.00% 3 1,537 50.00%
TSM240426C00167500 4/22/2024 7:54 PM 167.5 0.04 0.00 0.00 0.00 0.00% 2 362 50.00%
TSM240426C00170000 4/22/2024 3:27 PM 170 0.01 0.00 0.00 0.00 0.00% 3 1,171 50.00%
TSM240426C00172500 4/18/2024 6:22 PM 172.5 0.04 0.00 0.00 0.00 0.00% 12 121 50.00%
TSM240426C00175000 4/19/2024 7:51 PM 175 0.01 0.00 0.00 0.00 0.00% 72 642 50.00%
TSM240426C00177500 4/18/2024 3:30 PM 177.5 0.01 0.00 0.00 0.00 0.00% - 14 50.00%
TSM240426C00180000 4/22/2024 1:30 PM 180 0.06 0.00 0.00 0.00 0.00% 1 1,287 50.00%
TSM240426C00182500 4/18/2024 2:09 PM 182.5 0.01 0.00 0.00 0.00 0.00% - 33 50.00%
TSM240426C00185000 4/18/2024 6:05 PM 185 0.02 0.00 0.00 0.00 0.00% 34 880 50.00%
TSM240426C00187500 4/17/2024 7:02 PM 187.5 0.09 0.00 0.00 0.00 0.00% - 3 50.00%
TSM240426C00190000 4/18/2024 4:11 PM 190 0.02 0.00 0.00 0.00 0.00% 35 420 50.00%
TSM240426C00195000 4/19/2024 1:30 PM 195 0.01 0.00 0.00 0.00 0.00% 1 479 50.00%
TSM240426C00200000 4/18/2024 5:15 PM 200 0.01 0.00 0.00 0.00 0.00% 37 1,892 50.00%
TSM240426C00205000 4/11/2024 7:30 PM 205 0.05 0.00 0.00 0.00 0.00% 3 106 50.00%
TSM240426C00210000 4/22/2024 5:37 PM 210 0.01 0.00 0.00 0.00 0.00% 99 1,756 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TSM240426P00075000 4/1/2024 1:30 PM 75 0.15 0.00 0.00 0.00 0.00% - 1 50.00%
TSM240426P00090000 4/18/2024 2:42 PM 90 0.01 0.00 0.00 0.00 0.00% 23 24 50.00%
TSM240426P00095000 4/19/2024 7:56 PM 95 0.02 0.00 0.00 0.00 0.00% 2 89 50.00%
TSM240426P00100000 4/22/2024 7:20 PM 100 0.01 0.00 0.00 0.00 0.00% 17 102 50.00%
TSM240426P00105000 4/22/2024 1:38 PM 105 0.02 0.00 0.00 0.00 0.00% 10 105 50.00%
TSM240426P00110000 4/22/2024 7:57 PM 110 0.02 0.00 0.00 0.00 0.00% 175 3,624 25.00%
TSM240426P00112000 4/22/2024 5:08 PM 112 0.02 0.00 0.00 0.00 0.00% 291 210 25.00%
TSM240426P00113000 4/22/2024 5:43 PM 113 0.02 0.00 0.00 0.00 0.00% 87 75 25.00%
TSM240426P00114000 4/22/2024 7:15 PM 114 0.02 0.00 0.00 0.00 0.00% 43 131 25.00%
TSM240426P00115000 4/22/2024 7:46 PM 115 0.03 0.00 0.00 0.00 0.00% 815 1,459 25.00%
TSM240426P00116000 4/22/2024 5:31 PM 116 0.05 0.00 0.00 0.00 0.00% 52 73 25.00%
TSM240426P00117000 4/22/2024 7:27 PM 117 0.04 0.00 0.00 0.00 0.00% 133 182 25.00%
TSM240426P00118000 4/22/2024 7:44 PM 118 0.07 0.00 0.00 0.00 0.00% 292 254 25.00%
TSM240426P00119000 4/22/2024 7:38 PM 119 0.09 0.00 0.00 0.00 0.00% 149 367 25.00%
TSM240426P00120000 4/22/2024 7:59 PM 120 0.11 0.00 0.00 0.00 0.00% 1,811 1,752 12.50%
TSM240426P00121000 4/22/2024 7:59 PM 121 0.16 0.00 0.00 0.00 0.00% 209 536 12.50%
TSM240426P00122000 4/22/2024 7:54 PM 122 0.22 0.00 0.00 0.00 0.00% 461 884 12.50%
TSM240426P00123000 4/22/2024 7:59 PM 123 0.31 0.00 0.00 0.00 0.00% 987 909 12.50%
TSM240426P00124000 4/22/2024 7:59 PM 124 0.38 0.00 0.00 0.00 0.00% 420 840 12.50%
TSM240426P00125000 4/22/2024 7:59 PM 125 0.55 0.00 0.00 0.00 0.00% 3,771 5,979 6.25%
TSM240426P00126000 4/22/2024 7:59 PM 126 0.76 0.00 0.00 0.00 0.00% 1,476 1,065 6.25%
TSM240426P00127000 4/22/2024 7:59 PM 127 0.95 0.00 0.00 0.00 0.00% 1,678 900 6.25%
TSM240426P00128000 4/22/2024 7:59 PM 128 1.35 0.00 0.00 0.00 0.00% 1,595 1,367 3.13%
TSM240426P00129000 4/22/2024 7:59 PM 129 1.62 0.00 0.00 0.00 0.00% 933 620 1.56%
TSM240426P00130000 4/22/2024 7:59 PM 130 2.07 0.00 0.00 0.00 0.00% 1,807 2,351 0.00%
TSM240426P00131000 4/22/2024 7:58 PM 131 2.73 0.00 0.00 0.00 0.00% 909 1,401 0.00%
TSM240426P00132000 4/22/2024 7:43 PM 132 3.25 0.00 0.00 0.00 0.00% 74 771 0.00%
TSM240426P00133000 4/22/2024 6:46 PM 133 3.65 0.00 0.00 0.00 0.00% 420 636 0.00%
TSM240426P00134000 4/22/2024 6:46 PM 134 4.45 0.00 0.00 0.00 0.00% 139 891 0.00%
TSM240426P00135000 4/22/2024 7:41 PM 135 5.45 0.00 0.00 0.00 0.00% 253 1,031 0.00%
TSM240426P00136000 4/22/2024 5:49 PM 136 6.30 0.00 0.00 0.00 0.00% 6 335 0.00%
TSM240426P00137000 4/22/2024 7:59 PM 137 7.95 0.00 0.00 0.00 0.00% 9 425 0.00%
TSM240426P00138000 4/22/2024 7:57 PM 138 8.48 0.00 0.00 0.00 0.00% 10 364 0.00%
TSM240426P00139000 4/22/2024 7:59 PM 139 9.83 0.00 0.00 0.00 0.00% 77 497 0.00%
TSM240426P00140000 4/22/2024 7:40 PM 140 10.25 0.00 0.00 0.00 0.00% 37 431 0.00%
TSM240426P00141000 4/22/2024 2:33 PM 141 14.01 0.00 0.00 0.00 0.00% 8 290 0.00%
TSM240426P00142000 4/22/2024 2:33 PM 142 15.05 0.00 0.00 0.00 0.00% 8 105 0.00%
TSM240426P00143000 4/22/2024 7:20 PM 143 13.30 0.00 0.00 0.00 0.00% 163 10 0.00%
TSM240426P00144000 4/22/2024 7:59 PM 144 14.34 0.00 0.00 0.00 0.00% 113 13 0.00%
TSM240426P00145000 4/22/2024 7:39 PM 145 14.70 0.00 0.00 0.00 0.00% 195 6 0.00%
TSM240426P00146000 4/22/2024 7:20 PM 146 15.70 0.00 0.00 0.00 0.00% 90 0 0.00%
TSM240426P00147000 4/22/2024 6:59 PM 147 16.50 0.00 0.00 0.00 0.00% 2 0 0.00%
TSM240426P00148000 4/22/2024 6:58 PM 148 17.58 0.00 0.00 0.00 0.00% 2 1 0.00%
TSM240426P00149000 4/17/2024 5:06 PM 149 12.30 0.00 0.00 0.00 0.00% 9 6 0.00%
TSM240426P00150000 4/22/2024 7:49 PM 150 20.10 0.00 0.00 0.00 0.00% 122 0 0.00%
TSM240426P00152500 4/19/2024 2:21 PM 152.5 24.70 0.00 0.00 0.00 0.00% 1 0 0.00%
TSM240426P00155000 4/19/2024 4:45 PM 155 27.46 0.00 0.00 0.00 0.00% 1 0 0.00%
TSM240426P00157500 4/18/2024 3:29 PM 157.5 23.00 0.00 0.00 0.00 0.00% 2 0 0.00%
TSM240426P00160000 4/15/2024 7:12 PM 160 20.02 0.00 0.00 0.00 0.00% 3 0 0.00%
TSM240426P00162500 4/18/2024 1:59 PM 162.5 30.70 0.00 0.00 0.00 0.00% 1 0 0.00%
TSM240426P00165000 4/17/2024 2:38 PM 165 25.61 0.00 0.00 0.00 0.00% 2 0 0.00%
TSM240426P00170000 4/11/2024 2:15 PM 170 25.62 0.00 0.00 0.00 0.00% - 0 0.00%
TSM240426P00175000 4/22/2024 5:55 PM 175 44.60 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

AMD Advanced Micro Devices, Inc.
148.64
+1.36%
 
NVDA NVIDIA Corporation
795.18
+4.35%
 
ARM Arm Holdings plc
93.11
+6.79%
 
MU Micron Technology, Inc.
109.12
+2.20%
 
INTC Intel Corporation
34.41
+0.61%
 
AVGO Broadcom Inc.
1,224.46
+1.64%
 
QCOM QUALCOMM Incorporated
160.18
+1.62%
 
2454.TW MediaTek Inc.
972.00
+0.62%
 
2303.TW United Microelectronics Corporation
48.70
-0.41%
 
UMC United Microelectronics Corporation
7.48
+1.08%