Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Taiwan Semiconductor Manufacturing Company Limited (TSM)

Compare
168.64
+2.64
+(1.59%)
At close: April 1 at 4:00:02 PM EDT
168.76
+0.12
+(0.07%)
After hours: April 1 at 7:59:55 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TSM250404C00105000 3/28/2025 11:19 AM 105 60.57 63.25 64.15 0.00 0.00% 8 8 213.28%
TSM250404C00110000 3/28/2025 12:57 PM 110 54.61 58.25 59.15 0.00 0.00% 8 8 194.53%
TSM250404C00115000 3/5/2025 3:06 PM 115 69.70 53.25 54.20 0.00 0.00% - 0 183.59%
TSM250404C00125000 3/18/2025 9:44 AM 125 48.00 43.25 44.15 0.00 0.00% - 1 141.02%
TSM250404C00130000 3/3/2025 10:39 AM 130 49.10 38.25 39.25 0.00 0.00% - 0 135.16%
TSM250404C00135000 3/20/2025 9:59 AM 135 41.40 33.25 34.25 0.00 0.00% - 4 117.97%
TSM250404C00140000 4/1/2025 9:33 AM 140 26.28 28.30 29.25 4.41 20.16% 5 20 104.30%
TSM250404C00145000 3/31/2025 12:28 PM 145 22.15 23.55 24.15 2.15 10.75% 1 4 94.53%
TSM250404C00146000 4/1/2025 10:42 AM 146 22.90 22.35 23.00 4.40 23.78% 9 7 68.75%
TSM250404C00147000 3/27/2025 11:10 AM 147 23.60 21.40 22.10 0.00 0.00% - 6 77.93%
TSM250404C00148000 4/1/2025 12:04 PM 148 20.79 20.55 20.95 -3.96 -16.00% 8 1 74.61%
TSM250404C00150000 4/1/2025 2:20 PM 150 17.00 18.60 19.00 1.10 6.92% 12 83 72.85%
TSM250404C00152500 3/31/2025 9:46 AM 152.5 9.78 16.00 16.75 0.00 0.00% 50 56 69.34%
TSM250404C00155000 4/1/2025 3:52 PM 155 13.05 13.60 14.35 2.95 29.21% 5 116 65.43%
TSM250404C00157500 4/1/2025 3:20 PM 157.5 10.60 11.45 12.00 2.40 29.27% 25 27 65.04%
TSM250404C00160000 4/1/2025 3:59 PM 160 9.20 9.15 9.50 2.20 31.43% 120 191 57.03%
TSM250404C00162500 4/1/2025 3:52 PM 162.5 6.65 7.20 7.45 1.00 17.70% 316 264 56.98%
TSM250404C00165000 4/1/2025 3:56 PM 165 5.20 5.35 5.55 1.10 26.83% 595 1,311 54.98%
TSM250404C00167500 4/1/2025 3:58 PM 167.5 3.83 3.75 3.95 0.97 33.92% 731 851 53.44%
TSM250404C00170000 4/1/2025 3:57 PM 170 2.52 2.48 2.58 0.67 36.22% 2,499 2,035 51.66%
TSM250404C00172500 4/1/2025 3:59 PM 172.5 1.50 1.51 1.58 0.38 33.93% 3,452 3,577 50.24%
TSM250404C00175000 4/1/2025 3:58 PM 175 0.83 0.84 0.90 0.18 27.69% 1,343 4,482 49.81%
TSM250404C00177500 4/1/2025 3:51 PM 177.5 0.44 0.43 0.47 0.11 33.33% 570 3,300 48.83%
TSM250404C00180000 4/1/2025 3:58 PM 180 0.20 0.21 0.23 0.01 5.26% 935 2,777 48.34%
TSM250404C00182500 4/1/2025 3:58 PM 182.5 0.09 0.09 0.11 -0.02 -18.18% 365 4,566 48.44%
TSM250404C00185000 4/1/2025 3:57 PM 185 0.05 0.05 0.06 0.00 0.00% 266 4,820 50.00%
TSM250404C00187500 4/1/2025 3:48 PM 187.5 0.02 0.02 0.20 -0.01 -33.33% 173 842 61.52%
TSM250404C00190000 4/1/2025 3:14 PM 190 0.03 0.01 0.03 0.00 0.00% 621 3,938 53.52%
TSM250404C00192500 4/1/2025 3:17 PM 192.5 0.01 0.00 0.17 0.00 0.00% 21 487 71.09%
TSM250404C00195000 4/1/2025 3:44 PM 195 0.01 0.01 0.09 0.00 0.00% 39 368 71.09%
TSM250404C00197500 3/31/2025 3:49 PM 197.5 0.02 0.00 0.01 0.00 0.00% 3 136 59.38%
TSM250404C00200000 4/1/2025 2:28 PM 200 0.01 0.00 0.01 -0.01 -50.00% 38 1,250 64.06%
TSM250404C00205000 4/1/2025 1:31 PM 205 0.01 0.00 0.02 0.00 0.00% 20 1,194 76.56%
TSM250404C00210000 4/1/2025 11:52 AM 210 0.01 0.00 0.01 0.00 0.00% 3 711 81.25%
TSM250404C00215000 3/31/2025 3:30 PM 215 0.01 0.00 0.01 0.00 0.00% 1 473 87.50%
TSM250404C00220000 4/1/2025 12:05 PM 220 0.01 0.00 0.01 0.00 0.00% 54 783 96.88%
TSM250404C00225000 4/1/2025 3:28 PM 225 0.03 0.00 0.01 0.01 50.00% 2 691 103.13%
TSM250404C00230000 3/31/2025 10:11 AM 230 0.04 0.00 0.01 0.00 0.00% 1 184 109.38%
TSM250404C00235000 3/26/2025 10:03 AM 235 0.05 0.00 0.01 0.00 0.00% 1 37 115.63%
TSM250404C00240000 3/14/2025 11:24 AM 240 0.13 0.00 0.01 0.00 0.00% 2 118 125.00%
TSM250404C00245000 3/11/2025 2:09 PM 245 0.05 0.00 0.01 0.00 0.00% 15 519 131.25%
TSM250404C00250000 3/27/2025 9:30 AM 250 0.01 0.00 0.01 0.00 0.00% 11 352 137.50%
TSM250404C00255000 3/18/2025 10:24 AM 255 0.03 0.00 0.16 0.00 0.00% 1 25 185.94%
TSM250404C00265000 2/27/2025 3:00 PM 265 0.05 0.00 0.28 0.00 0.00% - 25 214.45%
TSM250404C00270000 3/4/2025 9:30 AM 270 0.07 0.00 0.16 0.00 0.00% 1 2 207.81%
TSM250404C00285000 2/20/2025 11:29 AM 285 0.14 0.00 0.27 0.00 0.00% - 2 242.19%
TSM250404C00300000 4/1/2025 12:22 PM 300 0.02 0.00 0.16 -0.36 -94.74% 1 1 246.88%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
TSM250404P00105000 3/31/2025 10:16 AM 105 0.01 0.00 0.01 0.00 0.00% 1 265 168.75%
TSM250404P00110000 4/1/2025 9:30 AM 110 0.01 0.00 0.01 0.00 0.00% 2 220 150.00%
TSM250404P00115000 4/1/2025 9:30 AM 115 0.01 0.00 0.01 -0.01 -50.00% 14 302 137.50%
TSM250404P00120000 4/1/2025 3:42 PM 120 0.01 0.00 0.10 0.00 0.00% 117 94 154.69%
TSM250404P00125000 3/31/2025 11:44 AM 125 0.03 0.00 0.02 0.00 0.00% 30 91 115.63%
TSM250404P00130000 3/31/2025 10:24 AM 130 0.01 0.01 0.09 0.00 0.00% 34 328 121.88%
TSM250404P00135000 4/1/2025 10:55 AM 135 0.01 0.01 0.09 -0.01 -50.00% 11 1,400 105.86%
TSM250404P00140000 4/1/2025 2:31 PM 140 0.02 0.01 0.06 -0.01 -33.33% 28 1,686 86.33%
TSM250404P00145000 4/1/2025 2:31 PM 145 0.05 0.03 0.05 -0.04 -44.44% 21 517 73.05%
TSM250404P00146000 4/1/2025 3:45 PM 146 0.05 0.04 0.05 -0.08 -61.54% 47 437 71.09%
TSM250404P00147000 4/1/2025 9:40 AM 147 0.05 0.04 0.26 -0.08 -61.54% 8 274 82.23%
TSM250404P00148000 4/1/2025 3:23 PM 148 0.07 0.05 0.27 -0.09 -56.25% 97 62 79.69%
TSM250404P00149000 4/1/2025 2:26 PM 149 0.09 0.06 0.09 -0.11 -55.00% 60 143 67.19%
TSM250404P00150000 4/1/2025 3:55 PM 150 0.08 0.07 0.12 -0.11 -57.89% 238 1,342 66.60%
TSM250404P00152500 4/1/2025 3:51 PM 152.5 0.17 0.12 0.35 -0.15 -46.87% 424 485 69.43%
TSM250404P00155000 4/1/2025 3:38 PM 155 0.28 0.22 0.24 -0.37 -56.92% 593 1,745 60.06%
TSM250404P00157500 4/1/2025 3:59 PM 157.5 0.40 0.37 0.40 -0.45 -52.94% 293 959 57.81%
TSM250404P00160000 4/1/2025 3:56 PM 160 0.67 0.63 0.67 -0.69 -50.74% 1,565 3,353 56.06%
TSM250404P00162500 4/1/2025 3:58 PM 162.5 1.10 1.05 1.10 -0.94 -46.08% 1,219 1,759 54.59%
TSM250404P00165000 4/1/2025 3:54 PM 165 1.68 1.66 1.74 -1.23 -42.27% 1,503 3,875 52.98%
TSM250404P00167500 4/1/2025 3:59 PM 167.5 2.70 2.54 2.65 -1.55 -36.47% 591 2,263 51.51%
TSM250404P00170000 4/1/2025 3:22 PM 170 3.95 3.70 3.90 -2.33 -37.10% 304 3,561 50.17%
TSM250404P00172500 4/1/2025 2:16 PM 172.5 6.88 5.20 5.40 -0.87 -11.23% 147 1,878 50.17%
TSM250404P00175000 4/1/2025 3:25 PM 175 7.75 7.05 7.25 -2.48 -24.24% 214 1,747 49.56%
TSM250404P00177500 4/1/2025 3:39 PM 177.5 9.87 9.05 9.35 -2.14 -17.82% 13 593 49.46%
TSM250404P00180000 4/1/2025 2:18 PM 180 13.30 11.35 11.75 -1.10 -7.64% 27 1,358 55.03%
TSM250404P00182500 3/31/2025 1:25 PM 182.5 13.80 13.50 14.15 -3.96 -22.30% 1 299 58.98%
TSM250404P00185000 4/1/2025 1:37 PM 185 16.53 16.20 16.75 -3.75 -18.49% 17 221 55.47%
TSM250404P00187500 3/31/2025 2:10 PM 187.5 20.65 18.35 19.35 -1.65 -7.40% 5 38 83.40%
TSM250404P00190000 3/31/2025 2:10 PM 190 24.30 20.85 21.70 -0.70 -2.80% 1 3 83.89%
TSM250404P00192500 4/1/2025 11:24 AM 192.5 23.65 23.45 24.35 -0.44 -1.83% 1 0 64.06%
TSM250404P00195000 3/28/2025 12:03 PM 195 29.88 25.85 26.85 0.00 0.00% 12 28 105.66%
TSM250404P00197500 3/27/2025 3:02 PM 197.5 28.55 28.70 29.35 0.00 0.00% 58 0 91.41%
TSM250404P00200000 3/28/2025 2:39 PM 200 34.69 31.00 31.85 0.00 0.00% 1 2 84.77%
TSM250404P00205000 3/25/2025 1:28 PM 205 24.90 35.85 36.80 0.00 0.00% 32 0 129.69%
TSM250404P00210000 3/27/2025 3:55 PM 210 41.24 41.20 41.85 0.00 0.00% 1 0 119.92%
TSM250404P00215000 3/28/2025 2:01 PM 215 49.70 45.10 46.85 0.00 0.00% 5 0 157.23%
TSM250404P00220000 3/27/2025 3:55 PM 220 51.25 51.00 51.85 0.00 0.00% 1 0 123.83%
TSM250404P00230000 3/31/2025 9:56 AM 230 68.45 61.20 61.85 0.00 0.00% 2 0 159.96%
TSM250404P00235000 3/27/2025 3:53 PM 235 66.22 65.85 66.85 0.00 0.00% 1 0 200.98%
TSM250404P00240000 3/3/2025 10:37 AM 240 62.70 70.85 71.85 0.00 0.00% 50 0 211.13%

Related Tickers

NVDA NVIDIA Corporation
110.15
+1.63%
 
AVGO Broadcom Inc.
168.52
+0.65%
 
AMD Advanced Micro Devices, Inc.
102.78
+0.04%
 
MU Micron Technology, Inc.
88.71
+2.09%
 
INTC Intel Corporation
22.05
-2.91%
 
UMC United Microelectronics Corporation
6.98
-2.38%
 
ARM Arm Holdings plc
106.98
+0.18%
 
2454.TW MediaTek Inc.
1,460.00
+5.04%
 
QCOM QUALCOMM Incorporated
153.05
-0.36%
 
2303.TW United Microelectronics Corporation
45.95
+2.91%