NYSE - Delayed Quote • USD
Taiwan Semiconductor Manufacturing Company Limited (TSM)
At close: 4:00 PM EDT
After hours: 7:58 PM EDT
| 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 | 52.55 | 54.15 | 0.00 | 0.00% | 1 | 1 | 306.84% |
| TSM240426C00085000 | 4/11/2024 2:01 PM | 85 | 60.60 | 47.60 | 49.20 | 0.00 | 0.00% | - | 11 | 281.25% |
| TSM240426C00090000 | 4/17/2024 5:02 PM | 90 | 48.25 | 42.55 | 43.55 | 0.00 | 0.00% | 2 | 26 | 191.41% |
| TSM240426C00100000 | 4/18/2024 3:14 PM | 100 | 33.98 | 31.70 | 34.05 | 0.00 | 0.00% | 102 | 67 | 237.99% |
| TSM240426C00105000 | 4/10/2024 2:21 PM | 105 | 43.00 | 27.60 | 29.10 | 0.00 | 0.00% | 1 | 1 | 160.74% |
| TSM240426C00110000 | 4/24/2024 3:31 PM | 110 | 22.40 | 22.60 | 24.50 | -1.40 | -5.88% | 2 | 9 | 148.24% |
| TSM240426C00112000 | 4/19/2024 7:29 PM | 112 | 16.85 | 19.90 | 21.50 | 0.00 | 0.00% | 2 | 7 | 134.18% |
| TSM240426C00113000 | 4/24/2024 3:43 PM | 113 | 19.40 | 18.85 | 20.30 | 3.00 | 18.29% | 7 | 6 | 115.43% |
| TSM240426C00115000 | 4/22/2024 5:08 PM | 115 | 14.40 | 17.20 | 18.95 | 0.00 | 0.00% | 2 | 16 | 84.38% |
| TSM240426C00116000 | 4/24/2024 3:43 PM | 116 | 16.40 | 15.90 | 17.70 | 4.12 | 33.55% | 1 | 12 | 122.66% |
| TSM240426C00117000 | 4/19/2024 2:33 PM | 117 | 17.35 | 14.90 | 17.05 | 6.37 | 58.01% | 1 | 9 | 50.00% |
| TSM240426C00118000 | 4/24/2024 3:45 PM | 118 | 14.20 | 14.70 | 15.60 | 4.00 | 39.22% | 8 | 5 | 79.30% |
| TSM240426C00119000 | 4/23/2024 3:24 PM | 119 | 13.65 | 12.85 | 15.20 | 0.00 | 0.00% | 1 | 18 | 60.55% |
| TSM240426C00120000 | 4/24/2024 7:49 PM | 120 | 12.95 | 12.70 | 13.50 | -0.15 | -1.15% | 12 | 373 | 65.63% |
| TSM240426C00121000 | 4/22/2024 6:46 PM | 121 | 9.50 | 11.10 | 12.70 | 0.00 | 0.00% | 3 | 25 | 93.95% |
| TSM240426C00122000 | 4/22/2024 1:57 PM | 122 | 6.05 | 10.55 | 11.85 | 0.00 | 0.00% | 1 | 9 | 64.36% |
| TSM240426C00123000 | 4/23/2024 2:35 PM | 123 | 9.35 | 9.80 | 10.60 | 0.00 | 0.00% | 13 | 68 | 59.57% |
| TSM240426C00124000 | 4/24/2024 3:31 PM | 124 | 8.49 | 8.85 | 9.90 | -0.97 | -10.25% | 1 | 139 | 63.57% |
| TSM240426C00125000 | 4/24/2024 7:16 PM | 125 | 7.80 | 7.90 | 8.40 | -0.95 | -10.86% | 29 | 106 | 59.28% |
| TSM240426C00126000 | 4/24/2024 5:09 PM | 126 | 6.55 | 6.75 | 8.10 | -0.75 | -10.27% | 203 | 114 | 54.79% |
| TSM240426C00127000 | 4/24/2024 6:37 PM | 127 | 5.90 | 5.05 | 7.25 | -0.45 | -7.09% | 33 | 310 | 74.07% |
| TSM240426C00128000 | 4/24/2024 6:33 PM | 128 | 4.90 | 5.20 | 5.40 | -0.80 | -14.04% | 51 | 915 | 42.58% |
| TSM240426C00129000 | 4/24/2024 7:00 PM | 129 | 4.05 | 4.30 | 4.60 | -0.70 | -14.74% | 539 | 812 | 42.77% |
| TSM240426C00130000 | 4/24/2024 7:54 PM | 130 | 3.35 | 3.50 | 3.60 | -0.70 | -17.28% | 687 | 6,239 | 36.23% |
| TSM240426C00131000 | 4/24/2024 7:55 PM | 131 | 2.73 | 2.82 | 2.87 | -0.22 | -7.46% | 528 | 1,268 | 35.74% |
| TSM240426C00132000 | 4/24/2024 7:59 PM | 132 | 2.05 | 2.15 | 2.20 | -0.45 | -18.00% | 838 | 1,483 | 34.86% |
| TSM240426C00133000 | 4/24/2024 7:59 PM | 133 | 1.60 | 1.59 | 1.65 | -0.25 | -13.51% | 2,037 | 5,823 | 34.62% |
| TSM240426C00134000 | 4/24/2024 7:59 PM | 134 | 1.14 | 1.15 | 1.18 | -0.30 | -20.83% | 856 | 1,067 | 34.03% |
| TSM240426C00135000 | 4/24/2024 7:59 PM | 135 | 0.80 | 0.79 | 0.84 | -0.36 | -31.03% | 1,838 | 3,796 | 34.28% |
| TSM240426C00136000 | 4/24/2024 7:56 PM | 136 | 0.51 | 0.54 | 0.55 | -0.31 | -37.80% | 1,318 | 1,375 | 33.69% |
| TSM240426C00137000 | 4/24/2024 7:59 PM | 137 | 0.37 | 0.34 | 0.39 | -0.19 | -33.93% | 961 | 941 | 34.72% |
| TSM240426C00138000 | 4/24/2024 7:59 PM | 138 | 0.22 | 0.22 | 0.25 | -0.18 | -45.00% | 876 | 2,619 | 34.77% |
| TSM240426C00139000 | 4/24/2024 7:58 PM | 139 | 0.15 | 0.13 | 0.16 | -0.09 | -37.50% | 328 | 682 | 35.06% |
| TSM240426C00140000 | 4/24/2024 7:54 PM | 140 | 0.08 | 0.08 | 0.11 | -0.09 | -52.94% | 3,036 | 5,757 | 36.13% |
| TSM240426C00141000 | 4/24/2024 7:36 PM | 141 | 0.07 | 0.05 | 0.08 | -0.04 | -36.36% | 737 | 1,197 | 37.50% |
| TSM240426C00142000 | 4/24/2024 7:57 PM | 142 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 574 | 1,326 | 37.89% |
| TSM240426C00143000 | 4/24/2024 6:44 PM | 143 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 186 | 2,452 | 37.89% |
| TSM240426C00144000 | 4/24/2024 5:04 PM | 144 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 399 | 1,200 | 39.06% |
| TSM240426C00145000 | 4/24/2024 7:44 PM | 145 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 565 | 3,597 | 41.80% |
| TSM240426C00146000 | 4/24/2024 3:28 PM | 146 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 80 | 1,243 | 47.27% |
| TSM240426C00147000 | 4/24/2024 5:08 PM | 147 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 107 | 788 | 43.75% |
| TSM240426C00148000 | 4/24/2024 7:43 PM | 148 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 407 | 1,697 | 51.56% |
| TSM240426C00149000 | 4/24/2024 2:39 PM | 149 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 12 | 694 | 53.13% |
| TSM240426C00150000 | 4/24/2024 7:23 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 201 | 5,741 | 51.56% |
| TSM240426C00152500 | 4/24/2024 7:44 PM | 152.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 66 | 2,581 | 53.13% |
| TSM240426C00155000 | 4/24/2024 5:32 PM | 155 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,260 | 59.38% |
| TSM240426C00157500 | 4/24/2024 2:12 PM | 157.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 912 | 65.63% |
| TSM240426C00160000 | 4/24/2024 4:13 PM | 160 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 7,552 | 70.31% |
| TSM240426C00162500 | 4/23/2024 2:12 PM | 162.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 359 | 75.00% |
| TSM240426C00165000 | 4/23/2024 2:12 PM | 165 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,536 | 81.25% |
| TSM240426C00167500 | 4/22/2024 7:54 PM | 167.5 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 362 | 84.38% |
| TSM240426C00170000 | 4/22/2024 3:27 PM | 170 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,171 | 90.63% |
| TSM240426C00172500 | 4/18/2024 6:22 PM | 172.5 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 121 | 96.88% |
| TSM240426C00175000 | 4/24/2024 2:40 PM | 175 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 642 | 100.00% |
| TSM240426C00177500 | 4/18/2024 3:30 PM | 177.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 14 | 106.25% |
| TSM240426C00180000 | 4/23/2024 4:25 PM | 180 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 1,281 | 109.38% |
| TSM240426C00182500 | 4/18/2024 2:09 PM | 182.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 33 | 112.50% |
| TSM240426C00185000 | 4/18/2024 6:05 PM | 185 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 34 | 880 | 118.75% |
| TSM240426C00187500 | 4/17/2024 7:02 PM | 187.5 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | - | 3 | 121.88% |
| TSM240426C00190000 | 4/18/2024 4:11 PM | 190 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 35 | 420 | 125.00% |
| TSM240426C00195000 | 4/23/2024 1:51 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 478 | 137.50% |
| TSM240426C00200000 | 4/18/2024 5:15 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 37 | 1,892 | 143.75% |
| TSM240426C00205000 | 4/11/2024 7:30 PM | 205 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 106 | 150.00% |
| TSM240426C00210000 | 4/23/2024 2:05 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,757 | 159.38% |
| 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 | 0.01 | 0.00 | 0.00% | - | 1 | 206.25% |
| TSM240426P00090000 | 4/18/2024 2:42 PM | 90 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 23 | 24 | 180.47% |
| TSM240426P00095000 | 4/19/2024 7:56 PM | 95 | 0.02 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 89 | 199.61% |
| TSM240426P00100000 | 4/22/2024 7:20 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 102 | 106.25% |
| TSM240426P00105000 | 4/22/2024 1:38 PM | 105 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 105 | 90.63% |
| TSM240426P00110000 | 4/24/2024 6:27 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 3,623 | 71.88% |
| TSM240426P00112000 | 4/22/2024 5:08 PM | 112 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 291 | 210 | 50.00% |
| TSM240426P00113000 | 4/23/2024 1:45 PM | 113 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 75 | 62.50% |
| TSM240426P00114000 | 4/23/2024 2:06 PM | 114 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 131 | 59.38% |
| TSM240426P00115000 | 4/24/2024 5:22 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 228 | 1,453 | 56.25% |
| TSM240426P00116000 | 4/23/2024 5:55 PM | 116 | 0.01 | 0.00 | 0.17 | 0.00 | 0.00% | 2 | 74 | 77.34% |
| TSM240426P00117000 | 4/23/2024 5:56 PM | 117 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 10 | 155 | 73.24% |
| TSM240426P00118000 | 4/24/2024 2:33 PM | 118 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 38 | 206 | 56.25% |
| TSM240426P00119000 | 4/24/2024 4:50 PM | 119 | 0.02 | 0.00 | 0.16 | 0.00 | 0.00% | 9 | 354 | 64.26% |
| TSM240426P00120000 | 4/24/2024 7:57 PM | 120 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,031 | 1,629 | 50.39% |
| TSM240426P00121000 | 4/24/2024 6:32 PM | 121 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 15 | 513 | 50.00% |
| TSM240426P00122000 | 4/24/2024 7:57 PM | 122 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 96 | 866 | 46.48% |
| TSM240426P00123000 | 4/24/2024 6:47 PM | 123 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 258 | 902 | 44.14% |
| TSM240426P00124000 | 4/24/2024 5:55 PM | 124 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 101 | 810 | 42.58% |
| TSM240426P00125000 | 4/24/2024 7:58 PM | 125 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 769 | 5,840 | 40.43% |
| TSM240426P00126000 | 4/24/2024 7:08 PM | 126 | 0.14 | 0.10 | 0.13 | 0.02 | 16.67% | 194 | 990 | 39.16% |
| TSM240426P00127000 | 4/24/2024 7:37 PM | 127 | 0.17 | 0.15 | 0.18 | -0.03 | -15.00% | 322 | 853 | 37.50% |
| TSM240426P00128000 | 4/24/2024 7:57 PM | 128 | 0.27 | 0.23 | 0.26 | 0.02 | 8.00% | 1,004 | 1,387 | 36.23% |
| TSM240426P00129000 | 4/24/2024 7:57 PM | 129 | 0.42 | 0.34 | 0.39 | 0.02 | 5.00% | 848 | 599 | 35.45% |
| TSM240426P00130000 | 4/24/2024 7:59 PM | 130 | 0.58 | 0.52 | 0.55 | -0.02 | -3.33% | 2,972 | 2,715 | 34.08% |
| TSM240426P00131000 | 4/24/2024 7:58 PM | 131 | 0.85 | 0.75 | 0.82 | 0.11 | 14.86% | 1,938 | 1,629 | 33.89% |
| TSM240426P00132000 | 4/24/2024 7:58 PM | 132 | 1.21 | 1.10 | 1.14 | 0.06 | 5.22% | 1,431 | 876 | 32.91% |
| TSM240426P00133000 | 4/24/2024 7:59 PM | 133 | 1.57 | 1.53 | 1.58 | 0.12 | 8.28% | 967 | 754 | 32.52% |
| TSM240426P00134000 | 4/24/2024 7:59 PM | 134 | 2.21 | 2.07 | 2.13 | 0.12 | 5.74% | 1,595 | 794 | 32.32% |
| TSM240426P00135000 | 4/24/2024 7:34 PM | 135 | 2.81 | 2.70 | 2.81 | 0.23 | 8.91% | 562 | 1,027 | 32.89% |
| TSM240426P00136000 | 4/24/2024 7:44 PM | 136 | 3.70 | 3.40 | 3.60 | 0.45 | 13.85% | 261 | 331 | 34.23% |
| TSM240426P00137000 | 4/24/2024 7:37 PM | 137 | 4.40 | 4.20 | 4.40 | -0.25 | -5.38% | 227 | 422 | 34.08% |
| TSM240426P00138000 | 4/24/2024 7:46 PM | 138 | 5.41 | 5.10 | 5.30 | 0.36 | 7.13% | 160 | 358 | 35.55% |
| TSM240426P00139000 | 4/24/2024 2:51 PM | 139 | 7.00 | 5.50 | 6.35 | 1.35 | 23.89% | 25 | 492 | 42.29% |
| TSM240426P00140000 | 4/24/2024 3:17 PM | 140 | 8.08 | 6.90 | 7.80 | 1.44 | 21.69% | 14 | 401 | 62.70% |
| TSM240426P00141000 | 4/23/2024 6:20 PM | 141 | 7.81 | 7.30 | 8.30 | 0.00 | 0.00% | 2 | 289 | 49.22% |
| TSM240426P00142000 | 4/24/2024 6:59 PM | 142 | 9.30 | 8.15 | 9.45 | 0.78 | 9.15% | 142 | 106 | 60.35% |
| TSM240426P00143000 | 4/24/2024 6:20 PM | 143 | 10.30 | 9.10 | 11.20 | -3.00 | -22.56% | 27 | 10 | 90.67% |
| TSM240426P00144000 | 4/24/2024 7:27 PM | 144 | 10.92 | 10.45 | 12.35 | 0.37 | 3.51% | 55 | 13 | 66.89% |
| TSM240426P00145000 | 4/24/2024 7:07 PM | 145 | 12.50 | 11.45 | 12.70 | 0.95 | 8.23% | 5 | 6 | 83.89% |
| TSM240426P00146000 | 4/23/2024 6:12 PM | 146 | 13.30 | 12.70 | 13.50 | 0.00 | 0.00% | 8 | 0 | 53.52% |
| TSM240426P00147000 | 4/24/2024 1:30 PM | 147 | 11.15 | 13.35 | 14.85 | -2.70 | -19.49% | 6 | 0 | 56.84% |
| TSM240426P00148000 | 4/24/2024 6:59 PM | 148 | 15.30 | 14.30 | 15.65 | -1.75 | -10.26% | 6 | 1 | 95.02% |
| TSM240426P00149000 | 4/24/2024 6:20 PM | 149 | 16.65 | 15.75 | 17.40 | 4.35 | 35.37% | 23 | 6 | 95.90% |
| TSM240426P00150000 | 4/23/2024 1:38 PM | 150 | 19.05 | 16.30 | 17.35 | 0.00 | 0.00% | 1 | 0 | 87.89% |
| TSM240426P00152500 | 4/19/2024 2:21 PM | 152.5 | 24.70 | 18.15 | 20.80 | 0.00 | 0.00% | 1 | 0 | 139.36% |
| TSM240426P00155000 | 4/19/2024 4:45 PM | 155 | 27.46 | 21.40 | 23.05 | 0.00 | 0.00% | 1 | 0 | 95.90% |
| TSM240426P00157500 | 4/23/2024 6:41 PM | 157.5 | 23.95 | 23.95 | 24.85 | 0.00 | 0.00% | 1 | 0 | 114.26% |
| TSM240426P00160000 | 4/15/2024 7:12 PM | 160 | 20.02 | 26.35 | 27.50 | 0.00 | 0.00% | 3 | 0 | 132.62% |
| TSM240426P00162500 | 4/18/2024 1:59 PM | 162.5 | 30.70 | 28.85 | 29.95 | 0.00 | 0.00% | 1 | 0 | 137.70% |
| TSM240426P00165000 | 4/17/2024 2:38 PM | 165 | 25.61 | 31.15 | 32.45 | 0.00 | 0.00% | 2 | 0 | 145.80% |
| TSM240426P00170000 | 4/11/2024 2:15 PM | 170 | 25.62 | 36.25 | 38.55 | 0.00 | 0.00% | - | 0 | 157.23% |
| TSM240426P00175000 | 4/22/2024 5:55 PM | 175 | 44.60 | 41.40 | 42.50 | 0.00 | 0.00% | 1 | 0 | 179.79% |
Related Tickers
AMD Advanced Micro Devices, Inc.
151.74
-0.35%
NVDA NVIDIA Corporation
796.77
-3.33%
ARM Arm Holdings plc
99.88
+4.00%
MU Micron Technology, Inc.
111.78
-0.60%
INTC Intel Corporation
34.50
+0.64%
AVGO Broadcom Inc.
1,256.82
+0.61%
QCOM QUALCOMM Incorporated
163.63
+1.41%
2454.TW MediaTek Inc.
1,010.00
+3.91%
TXN Texas Instruments Incorporated
174.81
+5.64%
2303.TW United Microelectronics Corporation
50.20
+3.08%