NYSE - Delayed Quote • USD
Taiwan Semiconductor Manufacturing Company Limited (TSM)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00085000 | 4/8/2024 1:30 PM | 85 | 60.10 | 56.10 | 58.20 | 0.00 | 0.00% | 1 | 1 | 233.50% |
| TSM240510C00090000 | 4/23/2024 7:10 PM | 90 | 43.54 | 50.20 | 53.25 | 0.00 | 0.00% | - | 2 | 169.53% |
| TSM240510C00100000 | 5/3/2024 2:43 PM | 100 | 40.72 | 40.20 | 43.20 | 4.05 | 11.04% | 1 | 2 | 130.86% |
| TSM240510C00105000 | 5/1/2024 6:27 PM | 105 | 31.23 | 35.45 | 38.25 | 0.00 | 0.00% | 1 | 3 | 129.59% |
| TSM240510C00110000 | 4/25/2024 1:42 PM | 110 | 21.19 | 30.60 | 33.20 | 0.00 | 0.00% | 1 | 9 | 115.82% |
| TSM240510C00115000 | 4/26/2024 2:06 PM | 115 | 22.60 | 25.40 | 28.30 | 0.00 | 0.00% | 1 | 6 | 95.70% |
| TSM240510C00118000 | 4/22/2024 1:42 PM | 118 | 10.27 | 22.40 | 25.00 | 0.00 | 0.00% | - | 1 | 75.00% |
| TSM240510C00120000 | 5/2/2024 6:06 PM | 120 | 16.16 | 20.55 | 22.90 | 0.00 | 0.00% | 2 | 16 | 71.09% |
| TSM240510C00123000 | 5/2/2024 1:58 PM | 123 | 11.70 | 17.55 | 20.00 | 0.00 | 0.00% | 3 | 11 | 65.43% |
| TSM240510C00124000 | 4/25/2024 7:34 PM | 124 | 14.24 | 16.50 | 18.80 | 0.00 | 0.00% | 1 | 29 | 53.32% |
| TSM240510C00125000 | 5/3/2024 6:52 PM | 125 | 16.81 | 15.55 | 18.20 | 5.16 | 44.29% | 27 | 167 | 64.31% |
| TSM240510C00126000 | 5/3/2024 6:11 PM | 126 | 15.95 | 14.45 | 17.10 | 5.00 | 45.66% | 1 | 18 | 56.15% |
| TSM240510C00127000 | 5/1/2024 3:36 PM | 127 | 8.45 | 13.50 | 15.20 | 0.00 | 0.00% | 2 | 77 | 69.34% |
| TSM240510C00128000 | 5/3/2024 6:47 PM | 128 | 13.65 | 12.00 | 14.80 | 6.24 | 84.21% | 2 | 76 | 81.15% |
| TSM240510C00129000 | 5/3/2024 6:48 PM | 129 | 12.66 | 12.45 | 14.25 | 5.43 | 75.10% | 17 | 127 | 66.06% |
| TSM240510C00130000 | 5/3/2024 7:26 PM | 130 | 11.75 | 11.25 | 12.65 | 4.75 | 67.86% | 55 | 140 | 50.59% |
| TSM240510C00131000 | 5/3/2024 7:50 PM | 131 | 10.99 | 9.85 | 11.50 | 6.39 | 138.91% | 11 | 154 | 61.87% |
| TSM240510C00132000 | 5/3/2024 7:37 PM | 132 | 9.85 | 8.80 | 10.85 | 4.37 | 79.74% | 24 | 83 | 65.26% |
| TSM240510C00133000 | 5/3/2024 7:29 PM | 133 | 8.90 | 7.90 | 10.00 | 4.35 | 95.60% | 65 | 356 | 63.79% |
| TSM240510C00134000 | 5/3/2024 7:42 PM | 134 | 8.03 | 7.65 | 8.20 | 3.91 | 94.90% | 47 | 559 | 43.07% |
| TSM240510C00135000 | 5/3/2024 7:55 PM | 135 | 7.35 | 6.75 | 7.35 | 4.00 | 119.40% | 191 | 611 | 42.33% |
| TSM240510C00136000 | 5/3/2024 7:55 PM | 136 | 6.50 | 5.90 | 7.05 | 3.55 | 120.34% | 101 | 689 | 50.85% |
| TSM240510C00137000 | 5/3/2024 7:50 PM | 137 | 5.60 | 5.40 | 6.30 | 3.30 | 143.48% | 236 | 927 | 50.05% |
| TSM240510C00138000 | 5/3/2024 7:35 PM | 138 | 5.00 | 3.75 | 4.90 | 2.94 | 142.72% | 270 | 915 | 38.65% |
| TSM240510C00139000 | 5/3/2024 7:56 PM | 139 | 4.20 | 4.00 | 4.15 | 2.60 | 162.50% | 264 | 493 | 37.31% |
| TSM240510C00140000 | 5/3/2024 7:55 PM | 140 | 3.60 | 3.40 | 3.50 | 2.31 | 179.07% | 1,168 | 1,029 | 36.77% |
| TSM240510C00141000 | 5/3/2024 7:57 PM | 141 | 2.82 | 2.87 | 2.93 | 1.80 | 176.47% | 887 | 529 | 36.55% |
| TSM240510C00142000 | 5/3/2024 7:55 PM | 142 | 2.49 | 2.35 | 2.42 | 1.69 | 211.25% | 1,113 | 514 | 36.33% |
| TSM240510C00143000 | 5/3/2024 7:59 PM | 143 | 2.00 | 1.92 | 1.99 | 1.33 | 198.51% | 1,562 | 253 | 36.38% |
| TSM240510C00144000 | 5/3/2024 7:58 PM | 144 | 1.53 | 1.55 | 1.61 | 1.01 | 194.23% | 757 | 289 | 36.33% |
| TSM240510C00145000 | 5/3/2024 7:58 PM | 145 | 1.27 | 1.25 | 1.29 | 0.90 | 243.24% | 1,957 | 801 | 36.35% |
| TSM240510C00146000 | 5/3/2024 7:58 PM | 146 | 0.97 | 0.98 | 1.02 | 0.68 | 234.48% | 863 | 292 | 36.38% |
| TSM240510C00147000 | 5/3/2024 7:57 PM | 147 | 0.78 | 0.76 | 0.80 | 0.52 | 200.00% | 437 | 210 | 36.43% |
| TSM240510C00148000 | 5/3/2024 7:56 PM | 148 | 0.62 | 0.59 | 0.62 | 0.43 | 226.32% | 360 | 303 | 36.52% |
| TSM240510C00149000 | 5/3/2024 7:57 PM | 149 | 0.45 | 0.45 | 0.48 | 0.33 | 275.00% | 333 | 254 | 36.72% |
| TSM240510C00150000 | 5/3/2024 7:57 PM | 150 | 0.34 | 0.34 | 0.37 | 0.24 | 240.00% | 1,054 | 1,592 | 36.96% |
| TSM240510C00152500 | 5/3/2024 7:56 PM | 152.5 | 0.19 | 0.17 | 0.19 | 0.15 | 375.00% | 333 | 281 | 37.70% |
| TSM240510C00155000 | 5/3/2024 7:59 PM | 155 | 0.10 | 0.08 | 0.10 | 0.07 | 233.33% | 373 | 379 | 38.87% |
| TSM240510C00157500 | 5/3/2024 7:53 PM | 157.5 | 0.05 | 0.04 | 0.05 | 0.02 | 66.67% | 47 | 146 | 39.84% |
| TSM240510C00160000 | 5/3/2024 7:57 PM | 160 | 0.03 | 0.02 | 0.04 | 0.01 | 50.00% | 362 | 526 | 43.36% |
| TSM240510C00162500 | 5/3/2024 2:56 PM | 162.5 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 20 | 192 | 46.09% |
| TSM240510C00165000 | 5/3/2024 3:29 PM | 165 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 359 | 53.91% |
| TSM240510C00170000 | 4/30/2024 1:30 PM | 170 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 223 | 56.25% |
| TSM240510C00175000 | 5/3/2024 2:17 PM | 175 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 83 | 311 | 56.25% |
| TSM240510C00180000 | 4/30/2024 7:45 PM | 180 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 6 | 346 | 71.48% |
| TSM240510C00185000 | 4/17/2024 7:45 PM | 185 | 0.24 | 0.00 | 0.12 | 0.00 | 0.00% | 67 | 82 | 89.06% |
| TSM240510C00190000 | 4/19/2024 7:22 PM | 190 | 0.01 | 0.00 | 0.28 | 0.00 | 0.00% | 2 | 112 | 108.40% |
| TSM240510C00195000 | 4/24/2024 2:20 PM | 195 | 0.01 | 0.00 | 0.28 | 0.00 | 0.00% | 12 | 20 | 116.41% |
| TSM240510C00200000 | 4/29/2024 1:30 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 181 | 87.50% |
| TSM240510C00205000 | 5/2/2024 3:20 PM | 205 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 75 | 93.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00095000 | 4/30/2024 1:30 PM | 95 | 0.01 | 0.00 | 0.28 | 0.00 | 0.00% | 4 | 59 | 147.85% |
| TSM240510P00100000 | 5/3/2024 7:59 PM | 100 | 0.01 | 0.00 | 0.16 | 0.00 | 0.00% | 21 | 659 | 121.09% |
| TSM240510P00105000 | 5/3/2024 1:30 PM | 105 | 0.35 | 0.00 | 0.04 | 0.30 | 600.00% | 2 | 362 | 89.06% |
| TSM240510P00110000 | 5/1/2024 4:00 PM | 110 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 644 | 76.56% |
| TSM240510P00114000 | 5/3/2024 7:59 PM | 114 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 621 | 326 | 68.75% |
| TSM240510P00115000 | 5/3/2024 6:22 PM | 115 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 61 | 235 | 66.02% |
| TSM240510P00116000 | 5/2/2024 3:26 PM | 116 | 0.04 | 0.01 | 0.26 | 0.00 | 0.00% | 7 | 19 | 80.47% |
| TSM240510P00117000 | 5/2/2024 3:59 PM | 117 | 0.04 | 0.01 | 0.07 | 0.00 | 0.00% | 1 | 29 | 64.84% |
| TSM240510P00118000 | 5/3/2024 5:49 PM | 118 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 7 | 48 | 61.33% |
| TSM240510P00119000 | 5/3/2024 6:11 PM | 119 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 2 | 239 | 56.25% |
| TSM240510P00120000 | 5/3/2024 6:29 PM | 120 | 0.03 | 0.02 | 0.11 | -0.03 | -50.00% | 128 | 478 | 61.33% |
| TSM240510P00121000 | 5/3/2024 6:40 PM | 121 | 0.04 | 0.03 | 0.05 | -0.10 | -71.43% | 126 | 29 | 54.69% |
| TSM240510P00122000 | 5/3/2024 7:59 PM | 122 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 668 | 142 | 52.15% |
| TSM240510P00123000 | 5/3/2024 6:18 PM | 123 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 135 | 442 | 51.17% |
| TSM240510P00124000 | 5/3/2024 6:11 PM | 124 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 11 | 352 | 50.00% |
| TSM240510P00125000 | 5/3/2024 7:51 PM | 125 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 109 | 680 | 47.27% |
| TSM240510P00126000 | 5/3/2024 5:01 PM | 126 | 0.06 | 0.05 | 0.07 | -0.18 | -75.00% | 7 | 221 | 45.90% |
| TSM240510P00127000 | 5/3/2024 7:14 PM | 127 | 0.07 | 0.06 | 0.08 | -0.26 | -78.79% | 248 | 2,380 | 44.14% |
| TSM240510P00128000 | 5/3/2024 7:48 PM | 128 | 0.09 | 0.07 | 0.09 | -0.33 | -78.57% | 720 | 659 | 42.29% |
| TSM240510P00129000 | 5/3/2024 7:45 PM | 129 | 0.09 | 0.09 | 0.11 | -0.40 | -81.63% | 204 | 716 | 41.02% |
| TSM240510P00130000 | 5/3/2024 7:54 PM | 130 | 0.12 | 0.11 | 0.13 | -0.52 | -81.25% | 531 | 1,223 | 39.45% |
| TSM240510P00131000 | 5/3/2024 7:50 PM | 131 | 0.15 | 0.14 | 0.17 | -0.71 | -82.56% | 348 | 689 | 38.67% |
| TSM240510P00132000 | 5/3/2024 7:40 PM | 132 | 0.23 | 0.19 | 0.21 | -0.82 | -78.10% | 77 | 386 | 37.35% |
| TSM240510P00133000 | 5/3/2024 7:57 PM | 133 | 0.27 | 0.25 | 0.27 | -1.17 | -81.25% | 150 | 220 | 36.43% |
| TSM240510P00134000 | 5/3/2024 7:58 PM | 134 | 0.36 | 0.33 | 0.36 | -1.44 | -80.00% | 275 | 1,242 | 35.84% |
| TSM240510P00135000 | 5/3/2024 7:59 PM | 135 | 0.44 | 0.45 | 0.48 | -1.56 | -78.00% | 782 | 424 | 35.40% |
| TSM240510P00136000 | 5/3/2024 7:56 PM | 136 | 0.61 | 0.60 | 0.64 | -1.74 | -74.04% | 280 | 362 | 35.16% |
| TSM240510P00137000 | 5/3/2024 7:48 PM | 137 | 0.82 | 0.80 | 0.83 | -2.11 | -72.01% | 462 | 331 | 34.67% |
| TSM240510P00138000 | 5/3/2024 7:59 PM | 138 | 1.03 | 1.04 | 1.09 | -2.94 | -74.06% | 3,734 | 225 | 34.60% |
| TSM240510P00139000 | 5/3/2024 7:59 PM | 139 | 1.35 | 1.35 | 1.41 | -3.25 | -70.65% | 498 | 119 | 34.62% |
| TSM240510P00140000 | 5/3/2024 7:59 PM | 140 | 1.74 | 1.74 | 1.78 | -3.41 | -66.21% | 1,086 | 467 | 34.47% |
| TSM240510P00141000 | 5/3/2024 7:59 PM | 141 | 2.15 | 2.15 | 2.22 | -4.33 | -66.82% | 1,216 | 44 | 34.47% |
| TSM240510P00142000 | 5/3/2024 7:55 PM | 142 | 2.61 | 2.65 | 2.72 | -3.79 | -59.22% | 352 | 99 | 34.40% |
| TSM240510P00143000 | 5/3/2024 6:42 PM | 143 | 3.25 | 3.20 | 3.30 | -4.05 | -55.48% | 81 | 76 | 34.57% |
| TSM240510P00144000 | 5/3/2024 7:59 PM | 144 | 3.90 | 3.80 | 3.95 | -3.40 | -46.58% | 41 | 38 | 34.86% |
| TSM240510P00145000 | 5/3/2024 7:54 PM | 145 | 4.35 | 4.50 | 4.65 | -3.43 | -44.09% | 112 | 120 | 35.11% |
| TSM240510P00146000 | 5/3/2024 7:12 PM | 146 | 5.45 | 4.95 | 6.25 | -4.20 | -43.52% | 17 | 64 | 49.02% |
| TSM240510P00147000 | 5/3/2024 7:25 PM | 147 | 6.25 | 5.40 | 7.00 | -4.45 | -41.59% | 8 | 59 | 49.51% |
| TSM240510P00148000 | 5/3/2024 7:49 PM | 148 | 6.88 | 6.80 | 8.30 | -7.82 | -53.20% | 2 | 24 | 58.64% |
| TSM240510P00149000 | 4/30/2024 1:57 PM | 149 | 10.25 | 7.30 | 8.80 | 0.00 | 0.00% | 5 | 8 | 54.32% |
| TSM240510P00150000 | 5/2/2024 1:50 PM | 150 | 15.84 | 8.35 | 9.45 | 0.00 | 0.00% | 2 | 31 | 51.56% |
| TSM240510P00152500 | 4/10/2024 2:34 PM | 152.5 | 9.96 | 10.65 | 12.60 | 0.00 | 0.00% | - | 0 | 52.88% |
| TSM240510P00155000 | 5/1/2024 7:48 PM | 155 | 18.80 | 12.25 | 14.80 | 0.00 | 0.00% | 5 | 3 | 75.83% |
| TSM240510P00157500 | 5/1/2024 6:33 PM | 157.5 | 21.25 | 15.20 | 17.60 | 0.00 | 0.00% | 1 | 2 | 60.94% |
| TSM240510P00160000 | 4/29/2024 2:42 PM | 160 | 23.30 | 17.05 | 19.95 | 0.00 | 0.00% | 1 | 0 | 95.02% |
| TSM240510P00165000 | 4/24/2024 7:10 PM | 165 | 32.30 | 22.05 | 24.75 | 0.00 | 0.00% | 2 | 0 | 105.08% |
| TSM240510P00170000 | 4/15/2024 7:19 PM | 170 | 30.05 | 27.00 | 30.05 | 0.00 | 0.00% | 4 | 0 | 67.77% |
Related Tickers
NVDA NVIDIA Corporation
887.89
+3.46%
AMD Advanced Micro Devices, Inc.
150.60
+3.04%
MU Micron Technology, Inc.
114.70
+2.11%
INTC Intel Corporation
30.90
+1.28%
QCOM QUALCOMM Incorporated
179.64
-0.26%
ARM Arm Holdings plc
101.70
+3.78%
AVGO Broadcom Inc.
1,278.11
+3.19%
UMC United Microelectronics Corporation
8.15
+3.95%
2454.TW MediaTek Inc.
1,040.00
+4.00%
ASX ASE Technology Holding Co., Ltd.
10.53
+3.64%