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:145.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920C00145000 | 2024-09-19 1:36PM EDT | 2024-09-20 | 31.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSM240927C00145000 | 2024-09-19 10:17AM EDT | 2024-09-27 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM241004C00145000 | 2024-09-18 1:01PM EDT | 2024-10-04 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241011C00145000 | 2024-09-11 1:33PM EDT | 2024-10-11 | 24.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM241018C00145000 | 2024-09-19 2:10PM EDT | 2024-10-18 | 33.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSM241115C00145000 | 2024-09-17 12:22PM EDT | 2024-11-15 | 27.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TSM241220C00145000 | 2024-09-19 12:28PM EDT | 2024-12-20 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM250117C00145000 | 2024-09-19 3:20PM EDT | 2025-01-17 | 37.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSM250221C00145000 | 2024-09-17 12:22PM EDT | 2025-02-21 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250321C00145000 | 2024-09-18 1:37PM EDT | 2025-03-21 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM250417C00145000 | 2024-09-04 12:20PM EDT | 2025-04-17 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250620C00145000 | 2024-09-19 12:40PM EDT | 2025-06-20 | 43.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250815C00145000 | 2024-09-11 12:38PM EDT | 2025-08-15 | 38.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM250919C00145000 | 2024-08-19 10:32AM EDT | 2025-09-19 | 45.65 | 40.80 | 41.45 | 0.00 | - | 1 | 14 | 35.35% |
| TSM260116C00145000 | 2024-09-19 3:55PM EDT | 2026-01-16 | 51.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM260618C00145000 | 2024-09-13 12:33PM EDT | 2026-06-18 | 53.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920P00145000 | 2024-09-19 3:05PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TSM240927P00145000 | 2024-09-19 3:26PM EDT | 2024-09-27 | 0.06 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| TSM241004P00145000 | 2024-09-19 3:52PM EDT | 2024-10-04 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| TSM241011P00145000 | 2024-09-19 1:51PM EDT | 2024-10-11 | 0.28 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TSM241018P00145000 | 2024-09-19 3:55PM EDT | 2024-10-18 | 0.79 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 12.50% |
| TSM241025P00145000 | 2024-09-19 3:33PM EDT | 2024-10-25 | 1.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| TSM241101P00145000 | 2024-09-19 2:38PM EDT | 2024-11-01 | 1.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TSM241115P00145000 | 2024-09-19 3:51PM EDT | 2024-11-15 | 1.91 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| TSM241220P00145000 | 2024-09-19 3:50PM EDT | 2024-12-20 | 3.06 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| TSM250117P00145000 | 2024-09-19 2:21PM EDT | 2025-01-17 | 4.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| TSM250221P00145000 | 2024-09-16 12:36PM EDT | 2025-02-21 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM250321P00145000 | 2024-09-19 10:27AM EDT | 2025-03-21 | 6.31 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 6.25% |
| TSM250417P00145000 | 2024-09-09 10:04AM EDT | 2025-04-17 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSM250620P00145000 | 2024-09-19 11:01AM EDT | 2025-06-20 | 8.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSM250815P00145000 | 2024-09-18 3:43PM EDT | 2025-08-15 | 11.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TSM250919P00145000 | 2024-09-19 1:54PM EDT | 2025-09-19 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSM260116P00145000 | 2024-09-10 10:06AM EDT | 2026-01-16 | 18.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.