NYSE - Delayed Quote • USD
Taiwan Semiconductor Manufacturing Company Limited (TSM)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 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 | 55.35 | 57.90 | 0.00 | 0.00% | 1 | 1 | 409.38% |
| TSM240426C00085000 | 4/11/2024 2:01 PM | 85 | 60.60 | 51.00 | 52.50 | 0.00 | 0.00% | - | 11 | 436.72% |
| TSM240426C00090000 | 4/17/2024 5:02 PM | 90 | 48.25 | 45.45 | 47.65 | 0.00 | 0.00% | 2 | 26 | 553.52% |
| TSM240426C00100000 | 4/25/2024 4:29 PM | 100 | 36.80 | 35.75 | 38.30 | 2.82 | 8.30% | 1 | 67 | 359.38% |
| TSM240426C00105000 | 4/10/2024 2:21 PM | 105 | 43.00 | 30.55 | 33.60 | 0.00 | 0.00% | 1 | 1 | 319.53% |
| TSM240426C00110000 | 4/25/2024 5:47 PM | 110 | 27.16 | 25.70 | 27.15 | 4.76 | 21.25% | 1 | 9 | 281.84% |
| TSM240426C00112000 | 4/19/2024 7:29 PM | 112 | 16.85 | 24.35 | 24.90 | 0.00 | 0.00% | 2 | 7 | 167.97% |
| TSM240426C00113000 | 4/24/2024 3:43 PM | 113 | 19.40 | 22.40 | 23.85 | 0.00 | 0.00% | 7 | 13 | 215.63% |
| TSM240426C00115000 | 4/22/2024 5:08 PM | 115 | 14.40 | 21.20 | 23.00 | 0.00 | 0.00% | 2 | 16 | 230.08% |
| TSM240426C00116000 | 4/24/2024 3:43 PM | 116 | 16.40 | 19.65 | 21.55 | 0.00 | 0.00% | 1 | 13 | 128.13% |
| TSM240426C00117000 | 4/24/2024 2:17 PM | 117 | 17.35 | 18.75 | 20.70 | 0.00 | 0.00% | 1 | 9 | 162.11% |
| TSM240426C00118000 | 4/24/2024 3:45 PM | 118 | 14.20 | 17.55 | 19.75 | 0.00 | 0.00% | 8 | 9 | 137.11% |
| TSM240426C00119000 | 4/25/2024 5:30 PM | 119 | 17.75 | 17.10 | 17.75 | 4.10 | 30.04% | 8 | 18 | 151.76% |
| TSM240426C00120000 | 4/25/2024 6:45 PM | 120 | 16.60 | 15.40 | 17.00 | 3.65 | 28.19% | 9 | 362 | 175.20% |
| TSM240426C00121000 | 4/25/2024 7:51 PM | 121 | 15.65 | 15.20 | 15.90 | 6.15 | 64.74% | 9 | 25 | 156.05% |
| TSM240426C00122000 | 4/25/2024 5:28 PM | 122 | 15.20 | 14.15 | 15.00 | 9.15 | 151.24% | 8 | 9 | 157.81% |
| TSM240426C00123000 | 4/25/2024 6:18 PM | 123 | 14.65 | 13.10 | 14.15 | 5.30 | 56.68% | 12 | 68 | 96.09% |
| TSM240426C00124000 | 4/25/2024 6:41 PM | 124 | 12.65 | 11.65 | 13.40 | 4.16 | 49.00% | 18 | 138 | 170.21% |
| TSM240426C00125000 | 4/25/2024 7:37 PM | 125 | 12.45 | 11.05 | 12.60 | 4.65 | 59.62% | 24 | 129 | 114.84% |
| TSM240426C00126000 | 4/25/2024 6:00 PM | 126 | 11.55 | 9.75 | 11.75 | 5.00 | 76.34% | 220 | 308 | 98.44% |
| TSM240426C00127000 | 4/25/2024 5:55 PM | 127 | 10.70 | 9.45 | 10.30 | 4.80 | 81.36% | 23 | 286 | 103.32% |
| TSM240426C00128000 | 4/25/2024 6:51 PM | 128 | 8.70 | 7.85 | 9.20 | 3.80 | 77.55% | 121 | 904 | 118.16% |
| TSM240426C00129000 | 4/25/2024 6:34 PM | 129 | 6.70 | 7.20 | 8.20 | 2.65 | 65.43% | 112 | 1,135 | 69.53% |
| TSM240426C00130000 | 4/25/2024 7:47 PM | 130 | 6.81 | 6.00 | 7.05 | 3.46 | 103.28% | 695 | 5,908 | 89.55% |
| TSM240426C00131000 | 4/25/2024 7:59 PM | 131 | 5.85 | 5.50 | 6.25 | 3.12 | 114.29% | 674 | 1,147 | 68.85% |
| TSM240426C00132000 | 4/25/2024 7:52 PM | 132 | 4.87 | 4.70 | 5.25 | 2.82 | 137.56% | 893 | 1,313 | 65.92% |
| TSM240426C00133000 | 4/25/2024 7:59 PM | 133 | 4.00 | 3.00 | 4.10 | 2.40 | 150.00% | 1,413 | 5,861 | 62.60% |
| TSM240426C00134000 | 4/25/2024 7:57 PM | 134 | 3.01 | 2.95 | 3.20 | 1.87 | 164.04% | 1,051 | 981 | 50.59% |
| TSM240426C00135000 | 4/25/2024 7:59 PM | 135 | 2.50 | 2.27 | 2.41 | 1.70 | 212.50% | 3,211 | 3,731 | 52.49% |
| TSM240426C00136000 | 4/25/2024 7:58 PM | 136 | 1.73 | 1.67 | 1.74 | 1.22 | 239.22% | 2,139 | 1,364 | 50.29% |
| TSM240426C00137000 | 4/25/2024 7:59 PM | 137 | 1.20 | 1.14 | 1.21 | 0.83 | 224.32% | 2,651 | 1,138 | 49.37% |
| TSM240426C00138000 | 4/25/2024 7:59 PM | 138 | 0.82 | 0.74 | 0.80 | 0.60 | 272.73% | 2,517 | 2,728 | 48.73% |
| TSM240426C00139000 | 4/25/2024 7:58 PM | 139 | 0.53 | 0.49 | 0.54 | 0.38 | 253.33% | 841 | 835 | 50.00% |
| TSM240426C00140000 | 4/25/2024 7:59 PM | 140 | 0.34 | 0.31 | 0.38 | 0.26 | 325.00% | 6,713 | 5,832 | 50.59% |
| TSM240426C00141000 | 4/25/2024 7:59 PM | 141 | 0.23 | 0.19 | 0.26 | 0.16 | 228.57% | 3,364 | 1,380 | 51.95% |
| TSM240426C00142000 | 4/25/2024 7:58 PM | 142 | 0.15 | 0.13 | 0.19 | 0.12 | 400.00% | 1,230 | 1,351 | 54.69% |
| TSM240426C00143000 | 4/25/2024 7:56 PM | 143 | 0.11 | 0.09 | 0.12 | 0.08 | 266.67% | 1,017 | 2,489 | 56.25% |
| TSM240426C00144000 | 4/25/2024 7:51 PM | 144 | 0.08 | 0.06 | 0.08 | 0.06 | 300.00% | 909 | 1,149 | 58.01% |
| TSM240426C00145000 | 4/25/2024 7:58 PM | 145 | 0.04 | 0.03 | 0.06 | 0.02 | 100.00% | 1,091 | 3,367 | 59.38% |
| TSM240426C00146000 | 4/25/2024 7:58 PM | 146 | 0.02 | 0.02 | 0.04 | 0.01 | 100.00% | 178 | 1,258 | 60.94% |
| TSM240426C00147000 | 4/25/2024 7:58 PM | 147 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 169 | 843 | 62.50% |
| TSM240426C00148000 | 4/25/2024 7:35 PM | 148 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 19 | 1,726 | 62.50% |
| TSM240426C00149000 | 4/25/2024 5:37 PM | 149 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 689 | 70.31% |
| TSM240426C00150000 | 4/25/2024 7:41 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 36 | 5,809 | 65.63% |
| TSM240426C00152500 | 4/24/2024 7:44 PM | 152.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,521 | 75.00% |
| TSM240426C00155000 | 4/25/2024 7:41 PM | 155 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 2,259 | 87.50% |
| TSM240426C00157500 | 4/24/2024 2:30 PM | 157.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 911 | 96.88% |
| TSM240426C00160000 | 4/25/2024 2:21 PM | 160 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 7,550 | 106.25% |
| TSM240426C00162500 | 4/23/2024 2:12 PM | 162.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 359 | 115.63% |
| TSM240426C00165000 | 4/25/2024 1:35 PM | 165 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,536 | 125.00% |
| TSM240426C00167500 | 4/22/2024 7:54 PM | 167.5 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 362 | 146.88% |
| TSM240426C00170000 | 4/25/2024 3:50 PM | 170 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,169 | 140.63% |
| TSM240426C00172500 | 4/18/2024 6:22 PM | 172.5 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 121 | 150.00% |
| TSM240426C00175000 | 4/24/2024 2:40 PM | 175 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 634 | 156.25% |
| TSM240426C00177500 | 4/18/2024 3:30 PM | 177.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 14 | 168.75% |
| TSM240426C00180000 | 4/25/2024 6:35 PM | 180 | 0.04 | 0.00 | 0.01 | 0.03 | 300.00% | 100 | 1,281 | 175.00% |
| TSM240426C00182500 | 4/18/2024 2:09 PM | 182.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 33 | 181.25% |
| TSM240426C00185000 | 4/25/2024 4:22 PM | 185 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 880 | 187.50% |
| TSM240426C00187500 | 4/17/2024 7:02 PM | 187.5 | 0.09 | 0.00 | 0.01 | 0.00 | 0.00% | - | 3 | 196.88% |
| TSM240426C00190000 | 4/18/2024 4:11 PM | 190 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 35 | 420 | 206.25% |
| TSM240426C00195000 | 4/23/2024 1:51 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 478 | 218.75% |
| TSM240426C00200000 | 4/25/2024 6:34 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 84 | 1,892 | 231.25% |
| TSM240426C00205000 | 4/11/2024 7:30 PM | 205 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 106 | 250.00% |
| TSM240426C00210000 | 4/23/2024 2:05 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,757 | 262.50% |
| 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 | 362.50% |
| TSM240426P00090000 | 4/18/2024 2:42 PM | 90 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 23 | 24 | 306.25% |
| TSM240426P00095000 | 4/25/2024 6:28 PM | 95 | 0.07 | 0.00 | 0.07 | 0.05 | 250.00% | 1 | 89 | 279.69% |
| TSM240426P00100000 | 4/25/2024 1:37 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 102 | 196.88% |
| TSM240426P00105000 | 4/22/2024 1:38 PM | 105 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 105 | 168.75% |
| TSM240426P00110000 | 4/25/2024 5:48 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 3,619 | 143.75% |
| TSM240426P00112000 | 4/22/2024 5:08 PM | 112 | 0.02 | 0.00 | 0.12 | 0.00 | 0.00% | 291 | 210 | 175.00% |
| TSM240426P00113000 | 4/25/2024 5:28 PM | 113 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 75 | 125.00% |
| TSM240426P00114000 | 4/25/2024 5:29 PM | 114 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 131 | 118.75% |
| TSM240426P00115000 | 4/25/2024 4:07 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,265 | 115.63% |
| TSM240426P00116000 | 4/25/2024 6:44 PM | 116 | 0.02 | 0.00 | 0.19 | 0.01 | 100.00% | 11 | 72 | 158.20% |
| TSM240426P00117000 | 4/25/2024 7:11 PM | 117 | 0.01 | 0.00 | 0.16 | 0.00 | 0.00% | 36 | 164 | 146.88% |
| TSM240426P00118000 | 4/25/2024 7:40 PM | 118 | 0.02 | 0.00 | 0.04 | 0.01 | 100.00% | 13 | 206 | 115.63% |
| TSM240426P00119000 | 4/25/2024 7:36 PM | 119 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 359 | 93.75% |
| TSM240426P00120000 | 4/25/2024 7:52 PM | 120 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 206 | 1,728 | 87.50% |
| TSM240426P00121000 | 4/25/2024 1:30 PM | 121 | 0.04 | 0.00 | 0.04 | 0.02 | 100.00% | 2 | 516 | 98.44% |
| TSM240426P00122000 | 4/25/2024 7:54 PM | 122 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 16 | 853 | 92.19% |
| TSM240426P00123000 | 4/25/2024 6:53 PM | 123 | 0.02 | 0.00 | 0.20 | -0.03 | -60.00% | 511 | 875 | 109.77% |
| TSM240426P00124000 | 4/25/2024 6:42 PM | 124 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 98 | 752 | 80.47% |
| TSM240426P00125000 | 4/25/2024 7:39 PM | 125 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 600 | 5,820 | 71.88% |
| TSM240426P00126000 | 4/25/2024 7:27 PM | 126 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 292 | 983 | 70.31% |
| TSM240426P00127000 | 4/25/2024 6:58 PM | 127 | 0.02 | 0.02 | 0.04 | -0.15 | -88.24% | 864 | 908 | 66.41% |
| TSM240426P00128000 | 4/25/2024 7:50 PM | 128 | 0.04 | 0.03 | 0.04 | -0.23 | -85.19% | 681 | 1,314 | 61.72% |
| TSM240426P00129000 | 4/25/2024 7:59 PM | 129 | 0.06 | 0.04 | 0.06 | -0.36 | -85.71% | 483 | 695 | 58.59% |
| TSM240426P00130000 | 4/25/2024 7:48 PM | 130 | 0.09 | 0.06 | 0.09 | -0.49 | -84.48% | 2,847 | 4,061 | 56.25% |
| TSM240426P00131000 | 4/25/2024 7:54 PM | 131 | 0.12 | 0.11 | 0.13 | -0.73 | -85.88% | 4,510 | 2,134 | 54.30% |
| TSM240426P00132000 | 4/25/2024 7:59 PM | 132 | 0.20 | 0.18 | 0.20 | -1.01 | -83.47% | 1,455 | 907 | 52.54% |
| TSM240426P00133000 | 4/25/2024 7:59 PM | 133 | 0.29 | 0.29 | 0.32 | -1.28 | -81.53% | 1,351 | 761 | 51.17% |
| TSM240426P00134000 | 4/25/2024 7:59 PM | 134 | 0.47 | 0.45 | 0.52 | -1.74 | -78.73% | 4,192 | 1,394 | 50.20% |
| TSM240426P00135000 | 4/25/2024 7:59 PM | 135 | 0.72 | 0.72 | 0.76 | -2.09 | -74.38% | 3,402 | 986 | 49.81% |
| TSM240426P00136000 | 4/25/2024 7:59 PM | 136 | 1.05 | 1.06 | 1.14 | -2.65 | -71.62% | 1,958 | 268 | 49.61% |
| TSM240426P00137000 | 4/25/2024 7:59 PM | 137 | 1.52 | 1.53 | 1.59 | -2.88 | -65.45% | 867 | 428 | 47.95% |
| TSM240426P00138000 | 4/25/2024 7:59 PM | 138 | 2.21 | 2.12 | 2.22 | -3.20 | -59.15% | 270 | 321 | 48.73% |
| TSM240426P00139000 | 4/25/2024 7:55 PM | 139 | 2.95 | 2.70 | 2.95 | -4.05 | -57.86% | 138 | 470 | 49.51% |
| TSM240426P00140000 | 4/25/2024 6:22 PM | 140 | 3.75 | 3.30 | 4.20 | -4.33 | -53.59% | 80 | 312 | 71.09% |
| TSM240426P00141000 | 4/25/2024 5:36 PM | 141 | 4.36 | 4.15 | 6.10 | -3.45 | -44.17% | 12 | 234 | 78.03% |
| TSM240426P00142000 | 4/25/2024 7:43 PM | 142 | 4.80 | 5.30 | 6.00 | -4.50 | -48.39% | 5 | 105 | 60.25% |
| TSM240426P00143000 | 4/25/2024 6:36 PM | 143 | 6.20 | 6.25 | 6.90 | -4.10 | -39.81% | 1 | 8 | 61.52% |
| TSM240426P00144000 | 4/24/2024 7:27 PM | 144 | 10.92 | 6.50 | 7.65 | 0.00 | 0.00% | 55 | 7 | 75.39% |
| TSM240426P00145000 | 4/25/2024 5:47 PM | 145 | 7.85 | 7.60 | 8.55 | -4.65 | -37.20% | 6 | 6 | 72.27% |
| TSM240426P00146000 | 4/25/2024 2:17 PM | 146 | 12.30 | 8.85 | 10.05 | -1.00 | -7.52% | 7 | 0 | 60.94% |
| TSM240426P00147000 | 4/24/2024 1:53 PM | 147 | 11.15 | 10.10 | 10.95 | 0.00 | 0.00% | 6 | 0 | 81.64% |
| TSM240426P00148000 | 4/25/2024 3:21 PM | 148 | 13.70 | 10.55 | 12.45 | -1.60 | -10.46% | 5 | 0 | 83.20% |
| TSM240426P00149000 | 4/24/2024 6:20 PM | 149 | 15.30 | 11.15 | 12.60 | -1.35 | -8.11% | 1 | 6 | 103.91% |
| TSM240426P00150000 | 4/23/2024 1:38 PM | 150 | 19.05 | 12.25 | 13.60 | 0.00 | 0.00% | 1 | 0 | 110.16% |
| TSM240426P00152500 | 4/19/2024 2:21 PM | 152.5 | 18.50 | 15.40 | 16.10 | -6.20 | -25.10% | 7 | 0 | 125.20% |
| TSM240426P00155000 | 4/19/2024 4:45 PM | 155 | 27.46 | 18.00 | 19.70 | 0.00 | 0.00% | 1 | 0 | 167.97% |
| TSM240426P00157500 | 4/23/2024 6:41 PM | 157.5 | 23.95 | 19.55 | 22.00 | 0.00 | 0.00% | 1 | 0 | 233.79% |
| TSM240426P00160000 | 4/15/2024 7:12 PM | 160 | 20.02 | 22.50 | 23.95 | 0.00 | 0.00% | 3 | 0 | 208.59% |
| TSM240426P00162500 | 4/18/2024 1:59 PM | 162.5 | 30.70 | 25.55 | 26.55 | 0.00 | 0.00% | 1 | 0 | 170.70% |
| TSM240426P00165000 | 4/17/2024 2:38 PM | 165 | 25.61 | 27.15 | 29.30 | 0.00 | 0.00% | 2 | 0 | 269.24% |
| TSM240426P00170000 | 4/11/2024 2:15 PM | 170 | 25.62 | 31.90 | 34.10 | 0.00 | 0.00% | - | 0 | 281.64% |
| TSM240426P00175000 | 4/22/2024 5:55 PM | 175 | 44.60 | 37.65 | 39.25 | 0.00 | 0.00% | 1 | 0 | 189.06% |
Related Tickers
AMD Advanced Micro Devices, Inc.
153.76
+1.33%
NVDA NVIDIA Corporation
826.32
+3.71%
ARM Arm Holdings plc
97.93
-1.95%
MU Micron Technology, Inc.
111.58
-0.18%
INTC Intel Corporation
35.11
+1.77%
AVGO Broadcom Inc.
1,294.42
+2.99%
TXN Texas Instruments Incorporated
175.25
+0.25%
QCOM QUALCOMM Incorporated
163.30
-0.20%
2454.TW MediaTek Inc.
998.00
+1.73%
UMC United Microelectronics Corporation
7.76
+0.78%