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:125.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240913C00125000 | 2024-08-12 11:32AM EDT | 2024-09-13 | 44.25 | 31.10 | 32.50 | 0.00 | - | - | 1 | 111.52% |
| TSM240920C00125000 | 2024-09-06 2:46PM EDT | 2024-09-20 | 31.63 | 31.20 | 32.70 | -6.80 | -17.69% | 2 | 1,772 | 57.62% |
| TSM240927C00125000 | 2024-08-27 9:36AM EDT | 2024-09-27 | 43.19 | 31.30 | 32.90 | 0.00 | - | - | 1 | 53.52% |
| TSM241018C00125000 | 2024-09-06 10:18AM EDT | 2024-10-18 | 36.55 | 32.70 | 34.05 | -3.38 | -8.46% | 1 | 445 | 56.51% |
| TSM241115C00125000 | 2024-08-30 10:38AM EDT | 2024-11-15 | 48.17 | 34.75 | 36.40 | 0.00 | - | 1 | 58 | 58.94% |
| TSM241220C00125000 | 2024-09-04 11:14AM EDT | 2024-12-20 | 36.90 | 36.15 | 37.75 | -4.79 | -11.49% | 1 | 608 | 54.62% |
| TSM250117C00125000 | 2024-09-06 1:01PM EDT | 2025-01-17 | 37.57 | 37.60 | 38.95 | -3.43 | -8.37% | 2 | 1,358 | 53.74% |
| TSM250221C00125000 | 2024-09-05 2:36PM EDT | 2025-02-21 | 45.22 | 38.35 | 40.10 | 0.00 | - | 1 | 3 | 51.01% |
| TSM250321C00125000 | 2024-08-29 9:59AM EDT | 2025-03-21 | 54.00 | 39.10 | 41.30 | 0.00 | - | 1 | 94 | 50.19% |
| TSM250417C00125000 | 2024-09-05 12:39PM EDT | 2025-04-17 | 46.90 | 40.55 | 41.60 | 0.00 | - | 1 | 3 | 50.94% |
| TSM250620C00125000 | 2024-09-03 3:50PM EDT | 2025-06-20 | 45.80 | 41.80 | 43.70 | 0.00 | - | 1 | 621 | 49.92% |
| TSM250919C00125000 | 2024-08-16 10:39AM EDT | 2025-09-19 | 59.75 | 44.25 | 46.80 | 0.00 | - | 2 | 4 | 49.79% |
| TSM260116C00125000 | 2024-09-06 3:04PM EDT | 2026-01-16 | 48.54 | 47.65 | 49.90 | -13.39 | -21.62% | 54 | 566 | 48.80% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240913P00125000 | 2024-09-06 3:55PM EDT | 2024-09-13 | 0.14 | 0.13 | 0.16 | +0.07 | +100.00% | 252 | 440 | 82.81% |
| TSM240920P00125000 | 2024-09-06 3:28PM EDT | 2024-09-20 | 0.35 | 0.33 | 0.38 | +0.16 | +84.21% | 95 | 5,665 | 68.65% |
| TSM240927P00125000 | 2024-09-06 12:19PM EDT | 2024-09-27 | 0.53 | 0.50 | 0.54 | +0.16 | +43.24% | 3 | 43 | 60.64% |
| TSM241004P00125000 | 2024-09-04 3:37PM EDT | 2024-10-04 | 0.45 | 0.67 | 0.72 | -0.06 | -11.76% | 1 | 45 | 56.06% |
| TSM241018P00125000 | 2024-09-06 3:32PM EDT | 2024-10-18 | 1.36 | 1.35 | 1.41 | +0.29 | +27.10% | 204 | 1,586 | 54.61% |
| TSM241115P00125000 | 2024-09-06 3:49PM EDT | 2024-11-15 | 2.32 | 2.38 | 2.46 | +0.66 | +39.76% | 60 | 1,486 | 50.32% |
| TSM241220P00125000 | 2024-09-06 10:49AM EDT | 2024-12-20 | 3.55 | 3.40 | 3.50 | +1.05 | +42.00% | 3 | 1,533 | 46.85% |
| TSM250117P00125000 | 2024-09-06 12:28PM EDT | 2025-01-17 | 4.65 | 4.40 | 5.55 | +0.65 | +16.25% | 5 | 3,822 | 50.23% |
| TSM250221P00125000 | 2024-09-06 11:54AM EDT | 2025-02-21 | 5.30 | 5.05 | 5.40 | +1.33 | +33.50% | 3 | 1,052 | 44.17% |
| TSM250321P00125000 | 2024-09-06 1:04PM EDT | 2025-03-21 | 5.85 | 5.60 | 6.05 | +1.20 | +25.81% | 152 | 889 | 43.00% |
| TSM250620P00125000 | 2024-09-06 11:24AM EDT | 2025-06-20 | 7.75 | 7.50 | 8.00 | +1.00 | +14.81% | 9 | 2,464 | 40.55% |
| TSM250919P00125000 | 2024-08-08 9:37AM EDT | 2025-09-19 | 10.80 | 8.95 | 10.15 | 0.00 | - | 4 | 772 | 39.93% |
| TSM260116P00125000 | 2024-09-06 12:39PM EDT | 2026-01-16 | 12.27 | 11.75 | 12.55 | +1.37 | +12.57% | 2 | 1,106 | 39.15% |
© 2024 Yahoo. All rights reserved.