Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:115.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920C00115000 | 2024-09-16 11:59AM EDT | 2024-09-20 | 52.32 | 52.55 | 53.20 | 0.00 | - | 4 | 122 | 0.00% |
| TSM241018C00115000 | 2024-09-17 1:13PM EDT | 2024-10-18 | 52.80 | 53.40 | 53.90 | 0.00 | - | 12 | 545 | 58.20% |
| TSM241115C00115000 | 2024-09-11 9:46AM EDT | 2024-11-15 | 52.59 | 54.25 | 54.80 | 0.00 | - | 1 | 37 | 62.55% |
| TSM241220C00115000 | 2024-09-09 12:28PM EDT | 2024-12-20 | 50.00 | 55.05 | 55.60 | 0.00 | - | 1 | 60 | 57.30% |
| TSM250117C00115000 | 2024-09-16 1:50PM EDT | 2025-01-17 | 56.75 | 55.90 | 56.35 | 0.00 | - | 11 | 2,586 | 55.77% |
| TSM250221C00115000 | 2024-09-16 11:48AM EDT | 2025-02-21 | 57.00 | 56.70 | 57.35 | 0.00 | - | 1 | 16 | 53.92% |
| TSM250321C00115000 | 2024-09-11 11:36AM EDT | 2025-03-21 | 54.15 | 57.35 | 58.05 | 0.00 | - | 1 | 13 | 52.68% |
| TSM250417C00115000 | 2024-08-23 11:39AM EDT | 2025-04-17 | 62.15 | 57.85 | 58.50 | 0.00 | - | 10 | 10 | 51.09% |
| TSM250620C00115000 | 2024-09-10 12:16PM EDT | 2025-06-20 | 51.69 | 59.30 | 60.15 | 0.00 | - | 4 | 587 | 51.15% |
| TSM250815C00115000 | 2024-08-29 9:51AM EDT | 2025-08-15 | 64.15 | 60.25 | 61.40 | 0.00 | - | 2 | 2 | 50.05% |
| TSM250919C00115000 | 2024-07-30 1:19PM EDT | 2025-09-19 | 51.30 | 62.00 | 64.80 | 0.00 | - | - | 1 | 52.56% |
| TSM260116C00115000 | 2024-09-11 2:00PM EDT | 2026-01-16 | 64.65 | 64.05 | 65.30 | 0.00 | - | 2 | 198 | 49.59% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920P00115000 | 2024-09-18 9:58AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,379 | 137.50% |
| TSM240927P00115000 | 2024-09-16 10:40AM EDT | 2024-09-27 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 194 | 89.06% |
| TSM241004P00115000 | 2024-09-16 12:28PM EDT | 2024-10-04 | 0.09 | 0.01 | 0.14 | 0.00 | - | 3 | 68 | 75.78% |
| TSM241011P00115000 | 2024-09-13 11:14AM EDT | 2024-10-11 | 0.15 | 0.09 | 0.12 | 0.00 | - | 4 | 25 | 66.70% |
| TSM241018P00115000 | 2024-09-17 12:52PM EDT | 2024-10-18 | 0.29 | 0.25 | 0.28 | 0.00 | - | 11 | 1,247 | 67.29% |
| TSM241025P00115000 | 2024-09-13 10:45AM EDT | 2024-10-25 | 0.35 | 0.32 | 0.36 | 0.00 | - | - | 1 | 63.38% |
| TSM241115P00115000 | 2024-09-12 2:00PM EDT | 2024-11-15 | 0.73 | 0.60 | 0.64 | 0.00 | - | 1 | 1,290 | 56.89% |
| TSM241220P00115000 | 2024-09-18 10:06AM EDT | 2024-12-20 | 1.12 | 1.08 | 1.11 | -0.01 | -0.88% | 28 | 1,672 | 50.88% |
| TSM250117P00115000 | 2024-09-17 3:55PM EDT | 2025-01-17 | 1.67 | 1.62 | 1.70 | 0.00 | - | 10 | 9,503 | 49.74% |
| TSM250221P00115000 | 2024-09-09 2:42PM EDT | 2025-02-21 | 2.93 | 1.88 | 2.17 | 0.00 | - | 2 | 482 | 46.84% |
| TSM250321P00115000 | 2024-09-03 2:16PM EDT | 2025-03-21 | 3.32 | 2.42 | 2.57 | 0.00 | - | 1 | 439 | 45.29% |
| TSM250417P00115000 | 2024-09-13 11:29AM EDT | 2025-04-17 | 2.77 | 2.81 | 2.99 | 0.00 | - | 1 | 152 | 44.28% |
| TSM250620P00115000 | 2024-09-12 1:49PM EDT | 2025-06-20 | 3.80 | 3.75 | 3.95 | 0.00 | - | 5 | 8,696 | 42.44% |
| TSM250919P00115000 | 2024-08-19 11:09AM EDT | 2025-09-19 | 5.20 | 5.00 | 5.50 | 0.00 | - | 3 | 554 | 41.38% |
| TSM260116P00115000 | 2024-09-17 3:43PM EDT | 2026-01-16 | 7.60 | 7.25 | 7.60 | 0.00 | - | 4 | 168 | 40.84% |
© 2024 Yahoo. All rights reserved.