Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Strike:150.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920C00150000 | 2024-09-17 2:46PM EDT | 2024-09-20 | 17.27 | 18.50 | 18.75 | 0.00 | - | 115 | 6,271 | 84.96% |
| TSM240927C00150000 | 2024-09-17 12:37PM EDT | 2024-09-27 | 17.90 | 18.95 | 19.25 | 0.00 | - | 8 | 371 | 57.57% |
| TSM241004C00150000 | 2024-09-12 2:11PM EDT | 2024-10-04 | 22.80 | 19.50 | 19.85 | 0.00 | - | 250 | 197 | 51.95% |
| TSM241011C00150000 | 2024-09-17 10:46AM EDT | 2024-10-11 | 20.58 | 20.20 | 20.60 | 0.00 | - | 2 | 7 | 50.75% |
| TSM241018C00150000 | 2024-09-17 2:15PM EDT | 2024-10-18 | 20.40 | 21.40 | 21.60 | 0.00 | - | 10 | 2,214 | 52.93% |
| TSM241025C00150000 | 2024-09-16 3:24PM EDT | 2024-10-25 | 22.55 | 21.20 | 22.80 | 0.00 | - | 8 | 19 | 50.99% |
| TSM241115C00150000 | 2024-09-17 2:13PM EDT | 2024-11-15 | 23.06 | 23.90 | 24.10 | 0.00 | - | 28 | 1,826 | 50.52% |
| TSM241220C00150000 | 2024-09-17 12:40PM EDT | 2024-12-20 | 24.90 | 25.90 | 26.15 | 0.00 | - | 23 | 1,756 | 47.71% |
| TSM250117C00150000 | 2024-09-17 3:28PM EDT | 2025-01-17 | 26.80 | 27.95 | 28.15 | 0.00 | - | 2 | 5,930 | 47.95% |
| TSM250221C00150000 | 2024-09-13 3:44PM EDT | 2025-02-21 | 33.60 | 29.35 | 29.70 | 0.00 | - | 23 | 582 | 46.34% |
| TSM250321C00150000 | 2024-09-17 12:08PM EDT | 2025-03-21 | 30.75 | 30.80 | 31.10 | 0.00 | - | 1 | 604 | 46.05% |
| TSM250417C00150000 | 2024-08-29 10:20AM EDT | 2025-04-17 | 35.75 | 31.90 | 32.20 | 0.00 | - | 20 | 25 | 45.47% |
| TSM250620C00150000 | 2024-09-17 12:51PM EDT | 2025-06-20 | 33.65 | 34.65 | 34.95 | 0.00 | - | 35 | 1,324 | 45.17% |
| TSM250815C00150000 | 2024-09-03 9:41AM EDT | 2025-08-15 | 34.21 | 36.70 | 37.85 | 0.00 | - | 1 | 1 | 46.28% |
| TSM250919C00150000 | 2024-09-17 1:28PM EDT | 2025-09-19 | 37.64 | 38.05 | 38.95 | 0.00 | - | 1 | 235 | 45.85% |
| TSM260116C00150000 | 2024-09-17 2:00PM EDT | 2026-01-16 | 41.63 | 42.10 | 42.75 | 0.00 | - | 16 | 1,597 | 45.34% |
| TSM260618C00150000 | 2024-09-13 9:33AM EDT | 2026-06-18 | 51.30 | 45.65 | 47.45 | 0.00 | - | - | 7 | 45.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920P00150000 | 2024-09-18 10:30AM EDT | 2024-09-20 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 32 | 12,899 | 64.26% |
| TSM240927P00150000 | 2024-09-18 10:02AM EDT | 2024-09-27 | 0.36 | 0.35 | 0.38 | -0.09 | -20.00% | 12 | 645 | 46.97% |
| TSM241004P00150000 | 2024-09-18 10:40AM EDT | 2024-10-04 | 0.72 | 0.69 | 0.73 | -0.08 | -10.00% | 6 | 1,619 | 42.46% |
| TSM241011P00150000 | 2024-09-18 10:09AM EDT | 2024-10-11 | 1.23 | 1.12 | 1.19 | -0.23 | -15.75% | 9 | 458 | 41.31% |
| TSM241018P00150000 | 2024-09-18 10:35AM EDT | 2024-10-18 | 2.32 | 2.27 | 2.33 | -0.23 | -9.02% | 15 | 12,698 | 46.16% |
| TSM241025P00150000 | 2024-09-18 10:37AM EDT | 2024-10-25 | 2.73 | 2.63 | 2.72 | -0.27 | -9.00% | 1 | 101 | 44.39% |
| TSM241101P00150000 | 2024-09-18 9:38AM EDT | 2024-11-01 | 3.30 | 3.05 | 3.20 | -0.18 | -5.17% | 1 | 38 | 43.70% |
| TSM241115P00150000 | 2024-09-18 10:27AM EDT | 2024-11-15 | 4.28 | 4.05 | 4.20 | -0.22 | -4.89% | 10 | 7,319 | 43.21% |
| TSM241220P00150000 | 2024-09-18 9:31AM EDT | 2024-12-20 | 5.83 | 5.75 | 5.85 | -0.30 | -4.89% | 10 | 5,542 | 40.44% |
| TSM250117P00150000 | 2024-09-17 2:00PM EDT | 2025-01-17 | 7.35 | 7.15 | 7.30 | -0.31 | -4.05% | 6 | 8,511 | 40.07% |
| TSM250221P00150000 | 2024-09-17 12:10PM EDT | 2025-02-21 | 8.50 | 8.30 | 8.45 | 0.00 | - | 5 | 1,196 | 38.45% |
| TSM250321P00150000 | 2024-09-17 3:28PM EDT | 2025-03-21 | 9.75 | 9.20 | 9.35 | 0.00 | - | 3 | 2,818 | 37.63% |
| TSM250417P00150000 | 2024-09-16 11:37AM EDT | 2025-04-17 | 10.80 | 10.25 | 10.40 | 0.00 | - | 9 | 71 | 37.55% |
| TSM250620P00150000 | 2024-09-16 12:38PM EDT | 2025-06-20 | 12.80 | 12.05 | 12.30 | 0.00 | - | 6 | 5,099 | 36.66% |
| TSM250815P00150000 | 2024-09-04 2:52PM EDT | 2025-08-15 | 17.00 | 13.80 | 14.05 | 0.00 | - | 47 | 54 | 36.54% |
| TSM250919P00150000 | 2024-09-16 12:19PM EDT | 2025-09-19 | 15.45 | 14.65 | 15.00 | 0.00 | - | 1 | 240 | 36.36% |
| TSM260116P00150000 | 2024-09-17 10:03AM EDT | 2026-01-16 | 18.10 | 17.70 | 18.25 | 0.00 | - | 2 | 1,371 | 36.33% |
| TSM260618P00150000 | 2024-09-13 12:27PM EDT | 2026-06-18 | 20.25 | 20.75 | 21.50 | 0.00 | - | - | 4 | 35.79% |
© 2024 Yahoo. All rights reserved.