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:120.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240913C00120000 | 2024-08-28 12:51PM EDT | 2024-09-13 | 49.48 | 50.05 | 52.60 | 0.00 | - | 2 | 0 | 333.59% |
| TSM240920C00120000 | 2024-09-12 10:19AM EDT | 2024-09-20 | 51.10 | 50.85 | 52.80 | +1.55 | +3.13% | 80 | 784 | 125.68% |
| TSM240927C00120000 | 2024-09-06 11:44AM EDT | 2024-09-27 | 37.38 | 49.75 | 53.50 | 0.00 | - | 2 | 0 | 83.79% |
| TSM241004C00120000 | 2024-09-06 11:44AM EDT | 2024-10-04 | 37.58 | 50.80 | 53.65 | 0.00 | - | 2 | 2 | 90.14% |
| TSM241018C00120000 | 2024-09-12 10:39AM EDT | 2024-10-18 | 52.50 | 52.00 | 53.50 | +3.76 | +7.71% | 4 | 558 | 79.83% |
| TSM241115C00120000 | 2024-09-10 3:11PM EDT | 2024-11-15 | 43.91 | 51.55 | 54.90 | 0.00 | - | 4 | 40 | 65.14% |
| TSM241220C00120000 | 2024-09-06 3:07PM EDT | 2024-12-20 | 41.00 | 53.40 | 55.10 | 0.00 | - | 1 | 363 | 59.75% |
| TSM250117C00120000 | 2024-09-10 1:52PM EDT | 2025-01-17 | 55.60 | 53.90 | 56.10 | +10.10 | +22.20% | 1 | 4,560 | 56.91% |
| TSM250221C00120000 | 2024-09-11 10:26AM EDT | 2025-02-21 | 56.60 | 54.35 | 58.10 | +8.00 | +16.46% | 2 | 24 | 55.82% |
| TSM250321C00120000 | 2024-09-06 3:49PM EDT | 2025-03-21 | 44.55 | 55.15 | 57.85 | 0.00 | - | 3 | 65 | 52.62% |
| TSM250417C00120000 | 2024-08-23 12:31PM EDT | 2025-04-17 | 57.55 | 56.60 | 59.70 | 0.00 | - | 2 | 2 | 54.90% |
| TSM250620C00120000 | 2024-09-12 1:17PM EDT | 2025-06-20 | 59.15 | 59.05 | 61.15 | +9.55 | +19.25% | 1 | 432 | 53.73% |
| TSM250815C00120000 | 2024-09-03 1:06PM EDT | 2025-08-15 | 52.03 | 59.70 | 62.70 | 0.00 | - | 1 | 23 | 51.77% |
| TSM250919C00120000 | 2024-07-25 10:19AM EDT | 2025-09-19 | 49.08 | 61.40 | 63.25 | 0.00 | - | 2 | 1 | 51.84% |
| TSM260116C00120000 | 2024-09-12 3:39PM EDT | 2026-01-16 | 64.20 | 62.50 | 65.15 | +1.99 | +3.20% | 5 | 1,125 | 50.57% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240913P00120000 | 2024-09-11 3:36PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 357 | 156.25% |
| TSM240920P00120000 | 2024-09-12 3:42PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 323 | 4,158 | 85.94% |
| TSM240927P00120000 | 2024-09-12 12:15PM EDT | 2024-09-27 | 0.09 | 0.04 | 0.19 | -0.03 | -25.00% | 9 | 87 | 77.54% |
| TSM241004P00120000 | 2024-09-11 2:32PM EDT | 2024-10-04 | 0.21 | 0.13 | 0.17 | 0.00 | - | 15 | 134 | 67.19% |
| TSM241011P00120000 | 2024-09-12 10:42AM EDT | 2024-10-11 | 0.28 | 0.20 | 0.25 | -0.01 | -3.45% | 5 | 51 | 62.60% |
| TSM241018P00120000 | 2024-09-12 10:35AM EDT | 2024-10-18 | 0.45 | 0.41 | 0.45 | -0.08 | -15.09% | 12 | 6,725 | 62.94% |
| TSM241025P00120000 | 2024-09-12 1:28PM EDT | 2024-10-25 | 0.52 | 0.47 | 0.62 | -0.48 | -48.00% | 2 | 64 | 60.35% |
| TSM241115P00120000 | 2024-09-12 2:39PM EDT | 2024-11-15 | 0.88 | 0.84 | 0.90 | -0.15 | -14.56% | 31 | 2,794 | 54.69% |
| TSM241220P00120000 | 2024-09-11 3:54PM EDT | 2024-12-20 | 1.64 | 1.40 | 1.48 | 0.00 | - | 369 | 2,721 | 49.98% |
| TSM250117P00120000 | 2024-09-12 3:53PM EDT | 2025-01-17 | 2.11 | 1.57 | 2.63 | -0.24 | -10.21% | 243 | 11,994 | 51.73% |
| TSM250221P00120000 | 2024-09-09 11:35AM EDT | 2025-02-21 | 3.50 | 2.56 | 2.72 | 0.00 | - | 1,500 | 2,650 | 46.31% |
| TSM250321P00120000 | 2024-09-12 2:34PM EDT | 2025-03-21 | 3.05 | 2.84 | 3.45 | -0.50 | -14.08% | 1 | 836 | 46.09% |
| TSM250417P00120000 | 2024-09-12 10:35AM EDT | 2025-04-17 | 3.60 | 3.40 | 3.60 | -0.90 | -20.00% | 17 | 64 | 43.75% |
| TSM250620P00120000 | 2024-09-09 9:47AM EDT | 2025-06-20 | 5.75 | 3.40 | 4.65 | 0.00 | - | 47 | 1,845 | 42.00% |
| TSM250815P00120000 | 2024-08-22 11:32AM EDT | 2025-08-15 | 5.95 | 4.80 | 5.65 | 0.00 | - | - | 42 | 41.22% |
| TSM250919P00120000 | 2024-09-12 2:13PM EDT | 2025-09-19 | 6.10 | 5.85 | 8.00 | -1.51 | -19.84% | 2 | 169 | 45.14% |
| TSM260116P00120000 | 2024-09-11 1:01PM EDT | 2026-01-16 | 9.06 | 8.10 | 8.45 | 0.00 | - | 1 | 1,586 | 40.25% |
© 2024 Yahoo. All rights reserved.