NYSE - Delayed Quote • USD
Taiwan Semiconductor Manufacturing Company Limited (TSM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503C00075000 | 4/19/2024 4:28 PM | 75 | 52.08 | 61.65 | 64.50 | 0.00 | 0.00% | 8 | 18 | 294.63% |
| TSM240503C00080000 | 4/9/2024 1:30 PM | 80 | 68.15 | 56.65 | 59.50 | 0.00 | 0.00% | - | 2 | 268.16% |
| TSM240503C00085000 | 4/4/2024 1:51 PM | 85 | 59.80 | 51.70 | 54.50 | 0.00 | 0.00% | 1 | 2 | 243.26% |
| TSM240503C00090000 | 3/27/2024 6:45 PM | 90 | 47.28 | 47.50 | 49.50 | 0.00 | 0.00% | 2 | 2 | 154.69% |
| TSM240503C00095000 | 4/3/2024 2:45 PM | 95 | 48.03 | 41.65 | 44.50 | 0.00 | 0.00% | 3 | 3 | 197.02% |
| TSM240503C00100000 | 4/18/2024 3:13 PM | 100 | 34.09 | 36.70 | 39.50 | 0.00 | 0.00% | 1 | 11 | 175.39% |
| TSM240503C00105000 | 4/24/2024 6:00 PM | 105 | 28.00 | 31.75 | 34.55 | 0.00 | 0.00% | 10 | 12 | 156.15% |
| TSM240503C00110000 | 4/25/2024 2:35 PM | 110 | 23.90 | 26.70 | 29.55 | 0.00 | 0.00% | 1 | 18 | 135.74% |
| TSM240503C00115000 | 4/26/2024 3:36 PM | 115 | 22.95 | 21.70 | 24.55 | 5.60 | 32.28% | 1 | 8 | 115.72% |
| TSM240503C00120000 | 4/26/2024 6:57 PM | 120 | 18.08 | 16.70 | 19.15 | 3.48 | 23.84% | 5 | 711 | 85.30% |
| TSM240503C00123000 | 4/22/2024 5:55 PM | 123 | 8.40 | 13.75 | 16.65 | 0.00 | 0.00% | 11 | 19 | 86.43% |
| TSM240503C00124000 | 4/26/2024 4:54 PM | 124 | 14.09 | 13.95 | 15.25 | 1.65 | 13.26% | 12 | 43 | 53.42% |
| TSM240503C00125000 | 4/26/2024 6:08 PM | 125 | 13.25 | 12.55 | 13.90 | 0.75 | 6.00% | 211 | 567 | 60.25% |
| TSM240503C00126000 | 4/26/2024 4:54 PM | 126 | 12.15 | 11.00 | 13.65 | 1.85 | 17.96% | 11 | 147 | 74.32% |
| TSM240503C00127000 | 4/26/2024 6:50 PM | 127 | 11.10 | 10.40 | 12.85 | -0.10 | -0.89% | 2 | 42 | 74.17% |
| TSM240503C00128000 | 4/26/2024 6:36 PM | 128 | 10.32 | 9.40 | 11.35 | 1.32 | 14.67% | 3 | 180 | 60.06% |
| TSM240503C00129000 | 4/26/2024 7:29 PM | 129 | 9.45 | 8.65 | 10.35 | 0.20 | 2.16% | 15 | 137 | 56.10% |
| TSM240503C00130000 | 4/26/2024 7:59 PM | 130 | 8.86 | 7.55 | 9.35 | 1.23 | 16.12% | 183 | 386 | 52.12% |
| TSM240503C00131000 | 4/26/2024 6:31 PM | 131 | 7.50 | 7.15 | 8.45 | 0.73 | 10.78% | 57 | 256 | 49.93% |
| TSM240503C00132000 | 4/26/2024 7:56 PM | 132 | 6.62 | 5.85 | 7.25 | 0.77 | 13.16% | 111 | 989 | 42.14% |
| TSM240503C00133000 | 4/26/2024 7:55 PM | 133 | 5.70 | 5.95 | 6.35 | 0.45 | 8.57% | 114 | 574 | 39.77% |
| TSM240503C00134000 | 4/26/2024 7:58 PM | 134 | 5.20 | 5.05 | 5.60 | 0.65 | 14.29% | 181 | 656 | 39.45% |
| TSM240503C00135000 | 4/26/2024 7:59 PM | 135 | 4.60 | 4.20 | 4.75 | 0.60 | 15.00% | 498 | 1,782 | 37.04% |
| TSM240503C00136000 | 4/26/2024 7:59 PM | 136 | 3.95 | 3.65 | 4.00 | 0.58 | 17.21% | 420 | 435 | 35.57% |
| TSM240503C00137000 | 4/26/2024 7:59 PM | 137 | 3.25 | 3.15 | 3.30 | 0.36 | 12.46% | 1,341 | 529 | 34.18% |
| TSM240503C00138000 | 4/26/2024 7:59 PM | 138 | 2.75 | 2.63 | 2.72 | 0.30 | 12.24% | 964 | 485 | 33.64% |
| TSM240503C00139000 | 4/26/2024 7:58 PM | 139 | 2.24 | 2.13 | 2.25 | 0.20 | 9.80% | 615 | 769 | 33.74% |
| TSM240503C00140000 | 4/26/2024 7:59 PM | 140 | 1.76 | 1.75 | 1.82 | 0.11 | 6.67% | 2,883 | 2,033 | 33.57% |
| TSM240503C00141000 | 4/26/2024 7:58 PM | 141 | 1.38 | 1.38 | 1.48 | 0.08 | 6.15% | 270 | 1,850 | 33.84% |
| TSM240503C00142000 | 4/26/2024 7:59 PM | 142 | 1.17 | 1.05 | 1.15 | 0.11 | 10.38% | 618 | 1,314 | 33.45% |
| TSM240503C00143000 | 4/26/2024 7:58 PM | 143 | 0.87 | 0.76 | 0.93 | -0.03 | -3.33% | 479 | 509 | 33.99% |
| TSM240503C00144000 | 4/26/2024 7:35 PM | 144 | 0.69 | 0.58 | 0.73 | -0.23 | -25.00% | 164 | 457 | 34.18% |
| TSM240503C00145000 | 4/26/2024 7:59 PM | 145 | 0.52 | 0.49 | 0.54 | -0.02 | -3.70% | 1,830 | 3,078 | 33.79% |
| TSM240503C00146000 | 4/26/2024 7:44 PM | 146 | 0.35 | 0.37 | 0.41 | -0.09 | -20.45% | 70 | 537 | 33.89% |
| TSM240503C00147000 | 4/26/2024 7:22 PM | 147 | 0.31 | 0.27 | 0.32 | -0.11 | -26.19% | 80 | 508 | 34.33% |
| TSM240503C00148000 | 4/26/2024 7:55 PM | 148 | 0.21 | 0.21 | 0.24 | -0.09 | -30.00% | 57 | 381 | 34.47% |
| TSM240503C00149000 | 4/26/2024 7:55 PM | 149 | 0.17 | 0.15 | 0.19 | -0.08 | -32.00% | 59 | 178 | 35.16% |
| TSM240503C00150000 | 4/26/2024 7:59 PM | 150 | 0.14 | 0.11 | 0.14 | -0.05 | -26.32% | 453 | 1,668 | 35.25% |
| TSM240503C00152500 | 4/26/2024 7:53 PM | 152.5 | 0.07 | 0.05 | 0.09 | -0.06 | -46.15% | 148 | 2,538 | 37.70% |
| TSM240503C00155000 | 4/26/2024 6:23 PM | 155 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 432 | 607 | 40.04% |
| TSM240503C00157500 | 4/26/2024 7:59 PM | 157.5 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 35 | 307 | 43.75% |
| TSM240503C00160000 | 4/26/2024 7:24 PM | 160 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 35 | 1,568 | 48.05% |
| TSM240503C00162500 | 4/24/2024 2:25 PM | 162.5 | 0.01 | 0.00 | 0.26 | 0.00 | 0.00% | 1 | 175 | 60.55% |
| TSM240503C00165000 | 4/26/2024 2:03 PM | 165 | 0.02 | 0.00 | 0.11 | 0.00 | 0.00% | 21 | 305 | 57.42% |
| TSM240503C00167500 | 4/25/2024 3:19 PM | 167.5 | 0.01 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 68 | 71.29% |
| TSM240503C00170000 | 4/25/2024 2:39 PM | 170 | 0.01 | 0.00 | 0.34 | 0.00 | 0.00% | 19 | 232 | 77.34% |
| TSM240503C00175000 | 4/26/2024 7:25 PM | 175 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 727 | 56.25% |
| TSM240503C00180000 | 4/24/2024 1:30 PM | 180 | 0.02 | 0.00 | 0.24 | 0.00 | 0.00% | 10 | 311 | 89.84% |
| TSM240503C00185000 | 4/26/2024 2:39 PM | 185 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 222 | 68.75% |
| TSM240503C00190000 | 4/22/2024 1:30 PM | 190 | 0.02 | 0.00 | 0.09 | 0.00 | 0.00% | 1 | 149 | 92.58% |
| TSM240503C00195000 | 4/17/2024 7:57 PM | 195 | 0.11 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 217 | 101.56% |
| TSM240503C00200000 | 4/25/2024 4:43 PM | 200 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 268 | 99.22% |
| TSM240503C00205000 | 4/17/2024 7:44 PM | 205 | 0.08 | 0.00 | 0.29 | 0.00 | 0.00% | 6 | 16 | 128.91% |
| TSM240503C00210000 | 4/25/2024 4:37 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 207 | 96.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503P00075000 | 4/15/2024 2:49 PM | 75 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 2 | 156.25% |
| TSM240503P00090000 | 4/17/2024 7:32 PM | 90 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | - | 5 | 128.13% |
| TSM240503P00095000 | 4/22/2024 1:30 PM | 95 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 96 | 131.64% |
| TSM240503P00100000 | 4/25/2024 1:49 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 139 | 78.13% |
| TSM240503P00105000 | 4/26/2024 5:20 PM | 105 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 24 | 241 | 75.00% |
| TSM240503P00110000 | 4/26/2024 6:45 PM | 110 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 26 | 472 | 64.84% |
| TSM240503P00115000 | 4/26/2024 2:34 PM | 115 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 674 | 55.08% |
| TSM240503P00120000 | 4/26/2024 7:22 PM | 120 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 1,384 | 1,866 | 46.48% |
| TSM240503P00123000 | 4/26/2024 5:10 PM | 123 | 0.04 | 0.03 | 0.06 | -0.09 | -69.23% | 38 | 790 | 41.80% |
| TSM240503P00124000 | 4/26/2024 7:22 PM | 124 | 0.07 | 0.04 | 0.07 | -0.10 | -58.82% | 1,120 | 1,208 | 40.23% |
| TSM240503P00125000 | 4/26/2024 7:53 PM | 125 | 0.08 | 0.07 | 0.09 | -0.12 | -60.00% | 555 | 1,401 | 39.45% |
| TSM240503P00126000 | 4/26/2024 7:22 PM | 126 | 0.09 | 0.07 | 0.10 | -0.13 | -59.09% | 23 | 500 | 37.50% |
| TSM240503P00127000 | 4/26/2024 7:49 PM | 127 | 0.12 | 0.10 | 0.14 | -0.22 | -64.71% | 141 | 605 | 37.21% |
| TSM240503P00128000 | 4/26/2024 7:46 PM | 128 | 0.16 | 0.14 | 0.18 | -0.23 | -58.97% | 95 | 492 | 36.33% |
| TSM240503P00129000 | 4/26/2024 7:59 PM | 129 | 0.20 | 0.19 | 0.22 | -0.38 | -65.52% | 2,325 | 445 | 35.06% |
| TSM240503P00130000 | 4/26/2024 7:59 PM | 130 | 0.25 | 0.26 | 0.30 | -0.45 | -64.29% | 669 | 1,456 | 34.67% |
| TSM240503P00131000 | 4/26/2024 7:59 PM | 131 | 0.34 | 0.36 | 0.40 | -0.60 | -63.83% | 228 | 180 | 34.18% |
| TSM240503P00132000 | 4/26/2024 7:59 PM | 132 | 0.50 | 0.48 | 0.55 | -0.66 | -56.90% | 511 | 509 | 34.23% |
| TSM240503P00133000 | 4/26/2024 7:59 PM | 133 | 0.63 | 0.61 | 0.69 | -0.73 | -53.68% | 587 | 906 | 33.30% |
| TSM240503P00134000 | 4/26/2024 7:59 PM | 134 | 0.82 | 0.81 | 0.90 | -0.92 | -52.87% | 456 | 337 | 32.96% |
| TSM240503P00135000 | 4/26/2024 7:55 PM | 135 | 1.07 | 1.06 | 1.16 | -1.03 | -49.05% | 1,029 | 494 | 32.67% |
| TSM240503P00136000 | 4/26/2024 7:59 PM | 136 | 1.40 | 1.38 | 1.53 | -1.19 | -45.95% | 418 | 584 | 33.18% |
| TSM240503P00137000 | 4/26/2024 7:59 PM | 137 | 1.78 | 1.79 | 1.85 | -1.32 | -42.58% | 833 | 149 | 32.15% |
| TSM240503P00138000 | 4/26/2024 7:55 PM | 138 | 2.20 | 2.21 | 2.35 | -1.00 | -31.25% | 828 | 134 | 32.72% |
| TSM240503P00139000 | 4/26/2024 7:59 PM | 139 | 2.74 | 2.75 | 2.81 | -1.01 | -26.93% | 419 | 254 | 31.91% |
| TSM240503P00140000 | 4/26/2024 7:59 PM | 140 | 3.29 | 3.30 | 3.40 | -1.69 | -33.94% | 112 | 375 | 31.96% |
| TSM240503P00141000 | 4/26/2024 7:49 PM | 141 | 4.20 | 3.90 | 4.10 | -1.45 | -25.66% | 17 | 196 | 32.72% |
| TSM240503P00142000 | 4/26/2024 5:44 PM | 142 | 4.90 | 4.35 | 4.85 | -0.75 | -13.27% | 19 | 100 | 33.47% |
| TSM240503P00143000 | 4/26/2024 3:18 PM | 143 | 5.60 | 5.10 | 5.75 | -3.55 | -38.80% | 9 | 81 | 35.96% |
| TSM240503P00144000 | 4/26/2024 7:25 PM | 144 | 6.46 | 6.05 | 6.80 | -7.69 | -54.35% | 5 | 130 | 40.63% |
| TSM240503P00145000 | 4/26/2024 7:40 PM | 145 | 7.38 | 6.05 | 7.40 | -0.85 | -10.33% | 6 | 157 | 37.06% |
| TSM240503P00146000 | 4/26/2024 3:48 PM | 146 | 8.50 | 7.05 | 9.05 | -0.60 | -6.59% | 1 | 47 | 52.25% |
| TSM240503P00147000 | 4/26/2024 7:57 PM | 147 | 9.23 | 8.15 | 9.10 | -5.77 | -38.47% | 5 | 11 | 36.52% |
| TSM240503P00148000 | 4/22/2024 7:31 PM | 148 | 17.84 | 9.15 | 11.00 | 0.00 | 0.00% | 7 | 1 | 58.42% |
| TSM240503P00149000 | 4/26/2024 2:15 PM | 149 | 10.67 | 9.90 | 12.40 | -6.08 | -36.30% | 2 | 1 | 68.90% |
| TSM240503P00150000 | 4/25/2024 3:37 PM | 150 | 15.61 | 10.75 | 13.40 | 0.00 | 0.00% | 2 | 2 | 72.31% |
| TSM240503P00152500 | 4/24/2024 2:31 PM | 152.5 | 18.45 | 13.25 | 15.90 | 0.00 | 0.00% | 5 | 5 | 50.54% |
| TSM240503P00155000 | 4/25/2024 2:32 PM | 155 | 21.00 | 15.60 | 18.45 | 0.00 | 0.00% | 1 | 1 | 54.88% |
| TSM240503P00157500 | 4/25/2024 2:35 PM | 157.5 | 23.75 | 18.10 | 20.90 | 0.00 | 0.00% | 12 | 0 | 59.57% |
| TSM240503P00162500 | 4/18/2024 2:00 PM | 162.5 | 30.33 | 23.15 | 25.95 | 0.00 | 0.00% | 1 | 0 | 72.75% |
| TSM240503P00167500 | 4/10/2024 7:09 PM | 167.5 | 22.73 | 28.10 | 31.00 | 0.00 | 0.00% | - | 0 | 83.20% |
| TSM240503P00175000 | 4/22/2024 2:04 PM | 175 | 47.45 | 35.60 | 38.45 | 0.00 | 0.00% | 1 | 0 | 96.48% |
| TSM240503P00200000 | 4/15/2024 2:37 PM | 200 | 56.66 | 60.60 | 63.45 | 0.00 | 0.00% | - | 0 | 138.09% |
Related Tickers
AMD Advanced Micro Devices, Inc.
157.40
+2.37%
NVDA NVIDIA Corporation
877.35
+6.18%
INTC Intel Corporation
31.88
-9.20%
MU Micron Technology, Inc.
114.84
+2.92%
ARM Arm Holdings plc
101.95
+4.10%
AVGO Broadcom Inc.
1,344.07
+3.84%
QCOM QUALCOMM Incorporated
165.66
+1.45%
TXN Texas Instruments Incorporated
177.48
+1.27%
2454.TW MediaTek Inc.
1,005.00
+2.45%
UMC United Microelectronics Corporation
7.79
+0.39%