Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920C00100000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 72.96 | 67.90 | 70.35 | 0.00 | - | 11 | 2,017 | 175.78% |
| TSM241018C00100000 | 2024-09-13 9:51AM EDT | 2024-10-18 | 73.65 | 68.15 | 71.10 | 0.00 | - | 1 | 150 | 97.27% |
| TSM241115C00100000 | 2024-09-11 1:18PM EDT | 2024-11-15 | 68.10 | 68.40 | 71.60 | 0.00 | - | 1 | 9 | 79.18% |
| TSM241220C00100000 | 2024-09-12 11:26AM EDT | 2024-12-20 | 72.34 | 69.85 | 72.40 | 0.00 | - | 1 | 50 | 75.87% |
| TSM250117C00100000 | 2024-09-13 2:19PM EDT | 2025-01-17 | 72.50 | 70.35 | 72.65 | -3.70 | -4.86% | 12 | 3,434 | 69.78% |
| TSM250221C00100000 | 2024-09-11 11:22AM EDT | 2025-02-21 | 66.40 | 71.85 | 72.70 | 0.00 | - | 2 | 30 | 66.61% |
| TSM250321C00100000 | 2024-09-12 2:52PM EDT | 2025-03-21 | 74.47 | 72.20 | 73.20 | 0.00 | - | 17 | 115 | 63.76% |
| TSM250417C00100000 | 2024-09-10 3:16PM EDT | 2025-04-17 | 65.50 | 72.50 | 74.40 | 0.00 | - | 1 | 2 | 63.22% |
| TSM250620C00100000 | 2024-09-16 10:59AM EDT | 2025-06-20 | 72.74 | 73.60 | 74.70 | -5.12 | -6.58% | 3 | 1,126 | 58.25% |
| TSM250815C00100000 | 2024-08-29 2:57PM EDT | 2025-08-15 | 75.00 | 72.70 | 76.30 | 0.00 | - | - | 1 | 54.37% |
| TSM250919C00100000 | 2024-09-06 11:59AM EDT | 2025-09-19 | 63.70 | 74.10 | 76.85 | 0.00 | - | 1 | 4 | 54.86% |
| TSM260116C00100000 | 2024-09-13 9:33AM EDT | 2026-01-16 | 82.00 | 75.95 | 78.05 | 0.00 | - | 1 | 4,043 | 51.72% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920P00100000 | 2024-09-16 3:28PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 11,758 | 143.75% |
| TSM240927P00100000 | 2024-09-16 3:50PM EDT | 2024-09-27 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 202 | 16 | 104.69% |
| TSM241004P00100000 | 2024-09-16 1:19PM EDT | 2024-10-04 | 0.04 | 0.01 | 0.08 | -0.10 | -71.43% | 10 | 535 | 90.23% |
| TSM241011P00100000 | 2024-09-13 1:39PM EDT | 2024-10-11 | 0.12 | 0.05 | 0.19 | 0.00 | - | 1 | 42 | 86.72% |
| TSM241018P00100000 | 2024-09-13 3:43PM EDT | 2024-10-18 | 0.16 | 0.10 | 0.16 | +0.01 | +6.67% | 1 | 2,329 | 77.73% |
| TSM241025P00100000 | 2024-09-06 10:35AM EDT | 2024-10-25 | 0.42 | 0.16 | 0.21 | 0.00 | - | 1 | 1 | 74.22% |
| TSM241115P00100000 | 2024-09-13 3:48PM EDT | 2024-11-15 | 0.38 | 0.35 | 0.40 | +0.01 | +2.70% | 5 | 1,391 | 67.04% |
| TSM241220P00100000 | 2024-09-16 2:36PM EDT | 2024-12-20 | 0.65 | 0.63 | 0.68 | -0.03 | -4.41% | 19 | 4,692 | 59.03% |
| TSM250117P00100000 | 2024-09-16 2:50PM EDT | 2025-01-17 | 1.00 | 0.96 | 1.03 | +0.02 | +2.04% | 6 | 11,607 | 56.47% |
| TSM250221P00100000 | 2024-09-16 1:54PM EDT | 2025-02-21 | 1.28 | 1.02 | 1.41 | +0.08 | +6.67% | 1 | 293 | 52.08% |
| TSM250321P00100000 | 2024-09-11 9:39AM EDT | 2025-03-21 | 1.70 | 1.40 | 1.57 | 0.00 | - | 2 | 2,776 | 50.27% |
| TSM250417P00100000 | 2024-09-16 1:05PM EDT | 2025-04-17 | 1.79 | 1.41 | 1.82 | -0.56 | -23.83% | 2 | 7 | 49.37% |
| TSM250620P00100000 | 2024-09-16 10:35AM EDT | 2025-06-20 | 2.45 | 2.13 | 2.43 | -0.15 | -5.77% | 1 | 5,190 | 46.67% |
| TSM250815P00100000 | 2024-08-28 9:30AM EDT | 2025-08-15 | 2.93 | 2.64 | 3.60 | 0.00 | - | 1 | 1 | 47.65% |
| TSM250919P00100000 | 2024-09-13 10:00AM EDT | 2025-09-19 | 3.11 | 2.82 | 3.45 | 0.00 | - | 2 | 113 | 44.76% |
| TSM260116P00100000 | 2024-09-13 2:09PM EDT | 2026-01-16 | 4.53 | 4.45 | 4.95 | 0.00 | - | 3 | 1,771 | 43.64% |
© 2024 Yahoo. All rights reserved.