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:110.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920C00110000 | 2024-09-12 3:37PM EDT | 2024-09-20 | 61.31 | 57.95 | 59.70 | 0.00 | - | 3 | 24 | 241.02% |
| TSM241018C00110000 | 2024-09-13 9:59AM EDT | 2024-10-18 | 64.41 | 58.70 | 61.05 | 0.00 | - | 2 | 820 | 89.55% |
| TSM241115C00110000 | 2024-09-11 1:13PM EDT | 2024-11-15 | 58.25 | 58.65 | 61.90 | 0.00 | - | 1 | 32 | 71.48% |
| TSM241220C00110000 | 2024-09-06 12:58PM EDT | 2024-12-20 | 49.45 | 60.25 | 62.80 | 0.00 | - | 1 | 97 | 68.15% |
| TSM250117C00110000 | 2024-09-11 3:05PM EDT | 2025-01-17 | 60.52 | 60.10 | 63.50 | -0.88 | -1.43% | 1 | 2,272 | 61.74% |
| TSM250221C00110000 | 2024-09-12 10:49AM EDT | 2025-02-21 | 64.85 | 62.55 | 64.10 | 0.00 | - | 9 | 38 | 62.59% |
| TSM250321C00110000 | 2024-09-11 11:05AM EDT | 2025-03-21 | 57.45 | 63.05 | 64.05 | 0.00 | - | 1 | 38 | 58.69% |
| TSM250620C00110000 | 2024-09-13 11:15AM EDT | 2025-06-20 | 69.32 | 64.15 | 65.80 | 0.00 | - | 1 | 870 | 53.05% |
| TSM250815C00110000 | 2024-09-06 2:16PM EDT | 2025-08-15 | 54.90 | 64.30 | 67.35 | 0.00 | - | 1 | 2 | 50.92% |
| TSM250919C00110000 | 2024-08-26 1:38PM EDT | 2025-09-19 | 67.58 | 65.05 | 68.40 | 0.00 | - | 1 | 51 | 50.90% |
| TSM260116C00110000 | 2024-09-16 9:46AM EDT | 2026-01-16 | 69.30 | 69.20 | 70.90 | -5.70 | -7.60% | 5 | 1,060 | 51.68% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920P00110000 | 2024-09-16 2:16PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 85 | 6,070 | 140.63% |
| TSM240927P00110000 | 2024-09-13 3:21PM EDT | 2024-09-27 | 0.03 | 0.02 | 0.07 | 0.00 | - | 3 | 79 | 98.44% |
| TSM241004P00110000 | 2024-09-11 2:33PM EDT | 2024-10-04 | 0.12 | 0.04 | 0.07 | 0.00 | - | 2 | 32 | 78.91% |
| TSM241011P00110000 | 2024-09-16 12:29PM EDT | 2024-10-11 | 0.11 | 0.05 | 0.13 | -0.01 | -8.33% | 22 | 108 | 71.09% |
| TSM241018P00110000 | 2024-09-16 10:17AM EDT | 2024-10-18 | 0.24 | 0.20 | 0.24 | -0.05 | -17.24% | 61 | 1,258 | 71.29% |
| TSM241025P00110000 | 2024-09-16 2:28PM EDT | 2024-10-25 | 0.28 | 0.26 | 0.32 | -0.08 | -22.22% | 5 | 2 | 67.43% |
| TSM241115P00110000 | 2024-09-12 9:52AM EDT | 2024-11-15 | 0.58 | 0.52 | 0.56 | -0.07 | -10.77% | 1 | 244 | 60.60% |
| TSM241220P00110000 | 2024-09-16 12:10PM EDT | 2024-12-20 | 0.98 | 0.89 | 0.94 | -0.02 | -2.00% | 3 | 1,849 | 53.54% |
| TSM250117P00110000 | 2024-09-16 11:03AM EDT | 2025-01-17 | 1.51 | 1.15 | 1.42 | +0.15 | +11.03% | 2 | 18,977 | 50.78% |
| TSM250221P00110000 | 2024-09-16 11:03AM EDT | 2025-02-21 | 1.88 | 1.47 | 1.84 | -0.53 | -21.99% | 5 | 521 | 48.96% |
| TSM250321P00110000 | 2024-09-12 3:34PM EDT | 2025-03-21 | 2.17 | 1.83 | 2.21 | 0.00 | - | 2 | 421 | 47.38% |
| TSM250417P00110000 | 2024-08-29 12:54PM EDT | 2025-04-17 | 2.55 | 2.15 | 2.64 | 0.00 | - | 372 | 608 | 46.54% |
| TSM250620P00110000 | 2024-09-16 12:08PM EDT | 2025-06-20 | 3.40 | 3.20 | 3.35 | +0.33 | +10.75% | 30 | 1,028 | 43.82% |
| TSM250815P00110000 | 2024-09-13 10:47AM EDT | 2025-08-15 | 3.85 | 3.95 | 4.15 | 0.00 | - | 10 | 107 | 42.80% |
| TSM250919P00110000 | 2024-09-03 2:42PM EDT | 2025-09-19 | 4.65 | 2.93 | 4.70 | -0.70 | -13.08% | 8 | 235 | 42.47% |
| TSM260116P00110000 | 2024-09-11 2:45PM EDT | 2026-01-16 | 6.35 | 6.20 | 6.50 | -0.26 | -3.93% | 1 | 345 | 41.54% |
| TSM260618P00110000 | 2024-09-16 12:47PM EDT | 2026-06-18 | 8.50 | 7.80 | 8.70 | +0.50 | +6.25% | 15 | 65 | 40.74% |
© 2024 Yahoo. All rights reserved.