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:130.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920C00130000 | 2024-09-13 3:33PM EDT | 2024-09-20 | 42.92 | 38.40 | 40.40 | 0.00 | - | 227 | 1,107 | 140.43% |
| TSM241011C00130000 | 2024-09-13 9:44AM EDT | 2024-10-11 | 45.20 | 38.80 | 41.20 | 0.00 | - | 10 | 190 | 70.00% |
| TSM241018C00130000 | 2024-09-16 2:39PM EDT | 2024-10-18 | 40.18 | 38.70 | 41.60 | -4.72 | -10.51% | 20 | 1,142 | 64.18% |
| TSM241115C00130000 | 2024-09-11 9:58AM EDT | 2024-11-15 | 36.49 | 40.60 | 42.65 | 0.00 | - | 1 | 380 | 59.88% |
| TSM241220C00130000 | 2024-09-16 11:10AM EDT | 2024-12-20 | 41.47 | 40.95 | 44.05 | -5.68 | -12.05% | 1 | 790 | 52.55% |
| TSM250117C00130000 | 2024-09-16 3:01PM EDT | 2025-01-17 | 44.25 | 43.90 | 44.45 | -4.45 | -9.14% | 9 | 6,791 | 53.63% |
| TSM250221C00130000 | 2024-09-16 2:50PM EDT | 2025-02-21 | 45.20 | 45.05 | 45.70 | -3.00 | -6.22% | 1 | 27 | 51.65% |
| TSM250321C00130000 | 2024-09-10 9:45AM EDT | 2025-03-21 | 37.68 | 46.20 | 46.65 | 0.00 | - | 10 | 35 | 50.94% |
| TSM250417C00130000 | 2024-09-04 10:41AM EDT | 2025-04-17 | 42.10 | 46.95 | 47.50 | 0.00 | - | - | 5 | 50.70% |
| TSM250620C00130000 | 2024-09-10 3:50PM EDT | 2025-06-20 | 43.64 | 48.75 | 49.55 | 0.00 | - | 4 | 692 | 49.45% |
| TSM250815C00130000 | 2024-08-22 3:24PM EDT | 2025-08-15 | 49.80 | 49.40 | 51.80 | 0.00 | - | - | 1 | 49.93% |
| TSM250919C00130000 | 2024-09-03 12:17PM EDT | 2025-09-19 | 46.13 | 49.75 | 54.50 | 0.00 | - | 1 | 8 | 52.88% |
| TSM260116C00130000 | 2024-09-16 11:00AM EDT | 2026-01-16 | 53.70 | 54.25 | 56.75 | -5.20 | -8.83% | 4 | 1,196 | 49.79% |
| TSM260618C00130000 | 2024-09-13 2:00PM EDT | 2026-06-18 | 59.02 | 58.40 | 61.45 | -4.43 | -6.98% | 2 | 206 | 50.32% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920P00130000 | 2024-09-16 3:46PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 219 | 7,252 | 97.66% |
| TSM240927P00130000 | 2024-09-16 2:50PM EDT | 2024-09-27 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 73 | 57 | 67.58% |
| TSM241004P00130000 | 2024-09-16 10:35AM EDT | 2024-10-04 | 0.21 | 0.16 | 0.19 | +0.02 | +10.53% | 14 | 58 | 59.77% |
| TSM241011P00130000 | 2024-09-16 11:01AM EDT | 2024-10-11 | 0.34 | 0.26 | 0.30 | +0.01 | +3.03% | 1 | 77 | 54.83% |
| TSM241018P00130000 | 2024-09-16 2:30PM EDT | 2024-10-18 | 0.61 | 0.58 | 0.62 | +0.03 | +5.17% | 241 | 5,283 | 56.20% |
| TSM241025P00130000 | 2024-09-16 11:12AM EDT | 2024-10-25 | 0.84 | 0.73 | 0.78 | +0.17 | +25.37% | 1 | 99 | 53.54% |
| TSM241101P00130000 | 2024-09-16 10:13AM EDT | 2024-11-01 | 0.91 | 0.90 | 1.16 | -0.04 | -4.21% | 5 | 1 | 53.05% |
| TSM241115P00130000 | 2024-09-16 1:27PM EDT | 2024-11-15 | 1.49 | 1.34 | 1.40 | +0.25 | +20.16% | 39 | 4,877 | 50.26% |
| TSM241220P00130000 | 2024-09-16 12:27PM EDT | 2024-12-20 | 2.38 | 2.15 | 2.43 | +0.35 | +17.24% | 18 | 2,999 | 46.90% |
| TSM250117P00130000 | 2024-09-16 3:19PM EDT | 2025-01-17 | 3.15 | 3.05 | 3.15 | +0.38 | +13.72% | 130 | 10,177 | 44.90% |
| TSM250221P00130000 | 2024-09-11 12:40PM EDT | 2025-02-21 | 4.55 | 3.75 | 3.95 | 0.00 | - | 2 | 1,241 | 42.93% |
| TSM250321P00130000 | 2024-09-13 3:17PM EDT | 2025-03-21 | 4.15 | 4.40 | 4.55 | 0.00 | - | 9 | 3,936 | 41.74% |
| TSM250417P00130000 | 2024-09-11 10:00AM EDT | 2025-04-17 | 6.40 | 5.05 | 5.25 | 0.00 | - | 2 | 367 | 41.27% |
| TSM250620P00130000 | 2024-09-13 3:04PM EDT | 2025-06-20 | 6.36 | 6.10 | 6.65 | +0.32 | +5.30% | 1 | 6,240 | 39.96% |
| TSM250815P00130000 | 2024-08-22 11:32AM EDT | 2025-08-15 | 8.15 | 7.20 | 7.90 | 0.00 | - | - | 16 | 39.37% |
| TSM250919P00130000 | 2024-09-06 3:55PM EDT | 2025-09-19 | 11.15 | 8.25 | 8.70 | 0.00 | - | 402 | 637 | 39.19% |
| TSM260116P00130000 | 2024-09-16 10:32AM EDT | 2026-01-16 | 11.40 | 10.90 | 11.35 | +0.99 | +9.51% | 2 | 443 | 38.89% |
© 2024 Yahoo. All rights reserved.