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:155.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240913C00155000 | 2024-09-06 3:44PM EDT | 2024-09-13 | 5.13 | 5.05 | 5.25 | -4.87 | -48.70% | 175 | 88 | 49.68% |
| TSM240920C00155000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 6.48 | 6.35 | 6.55 | -4.69 | -41.99% | 184 | 3,689 | 45.92% |
| TSM240927C00155000 | 2024-09-06 1:30PM EDT | 2024-09-27 | 7.30 | 7.40 | 7.70 | -4.68 | -39.07% | 63 | 24 | 45.26% |
| TSM241018C00155000 | 2024-09-06 3:36PM EDT | 2024-10-18 | 11.25 | 10.85 | 11.05 | -4.55 | -28.80% | 86 | 996 | 47.99% |
| TSM241115C00155000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 13.75 | 13.60 | 13.90 | -2.30 | -14.33% | 1,031 | 3,178 | 47.69% |
| TSM241220C00155000 | 2024-09-06 3:56PM EDT | 2024-12-20 | 15.92 | 15.80 | 16.05 | -4.18 | -20.80% | 44 | 857 | 45.44% |
| TSM250117C00155000 | 2024-09-06 3:59PM EDT | 2025-01-17 | 18.40 | 17.65 | 18.15 | -1.70 | -8.46% | 44 | 7,306 | 46.01% |
| TSM250221C00155000 | 2024-08-29 11:05AM EDT | 2025-02-21 | 19.50 | 19.45 | 19.85 | -9.90 | -33.67% | 5 | 184 | 45.02% |
| TSM250321C00155000 | 2024-09-06 1:23PM EDT | 2025-03-21 | 21.25 | 20.70 | 22.10 | -2.50 | -10.53% | 144 | 253 | 46.68% |
| TSM250417C00155000 | 2024-09-06 2:24PM EDT | 2025-04-17 | 21.75 | 21.90 | 23.35 | -4.44 | -16.95% | 2 | 29 | 46.38% |
| TSM250620C00155000 | 2024-09-06 3:50PM EDT | 2025-06-20 | 24.85 | 24.35 | 25.95 | -3.55 | -12.50% | 1 | 625 | 45.68% |
| TSM250815C00155000 | 2024-09-04 12:51PM EDT | 2025-08-15 | 30.75 | 26.40 | 28.15 | 0.00 | - | 25 | 25 | 45.52% |
| TSM250919C00155000 | 2024-09-06 10:40AM EDT | 2025-09-19 | 28.03 | 27.80 | 29.55 | -2.66 | -8.67% | 2 | 53 | 45.63% |
| TSM260116C00155000 | 2024-09-06 3:52PM EDT | 2026-01-16 | 32.15 | 31.80 | 32.95 | -5.15 | -13.81% | 15 | 730 | 44.62% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240913P00155000 | 2024-09-06 3:58PM EDT | 2024-09-13 | 3.50 | 3.45 | 3.55 | +2.02 | +136.49% | 2,392 | 809 | 50.51% |
| TSM240920P00155000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 4.70 | 4.65 | 4.80 | +2.24 | +91.06% | 718 | 7,880 | 46.51% |
| TSM240927P00155000 | 2024-09-06 3:49PM EDT | 2024-09-27 | 5.35 | 5.55 | 5.75 | +2.09 | +64.11% | 97 | 718 | 44.40% |
| TSM241004P00155000 | 2024-09-06 2:58PM EDT | 2024-10-04 | 6.20 | 6.30 | 6.55 | +2.44 | +64.89% | 667 | 210 | 43.13% |
| TSM241011P00155000 | 2024-09-06 3:47PM EDT | 2024-10-11 | 6.95 | 7.00 | 7.30 | +2.57 | +58.68% | 29 | 104 | 42.49% |
| TSM241018P00155000 | 2024-09-06 3:55PM EDT | 2024-10-18 | 8.55 | 8.45 | 8.60 | +2.40 | +39.02% | 195 | 3,983 | 44.99% |
| TSM241115P00155000 | 2024-09-06 1:42PM EDT | 2024-11-15 | 10.45 | 10.65 | 10.85 | +2.55 | +32.28% | 1,108 | 3,441 | 43.16% |
| TSM241220P00155000 | 2024-09-06 3:40PM EDT | 2024-12-20 | 12.30 | 12.40 | 12.60 | +2.15 | +21.18% | 108 | 3,551 | 40.53% |
| TSM250117P00155000 | 2024-09-06 3:39PM EDT | 2025-01-17 | 13.85 | 13.95 | 14.20 | +2.43 | +21.28% | 167 | 4,869 | 40.31% |
| TSM250221P00155000 | 2024-09-06 3:38PM EDT | 2025-02-21 | 14.90 | 14.70 | 15.45 | +1.35 | +9.96% | 35 | 1,109 | 38.85% |
| TSM250321P00155000 | 2024-09-06 3:54PM EDT | 2025-03-21 | 16.00 | 15.45 | 16.40 | +2.20 | +15.94% | 458 | 950 | 38.08% |
| TSM250417P00155000 | 2024-09-06 3:38PM EDT | 2025-04-17 | 16.90 | 17.00 | 17.50 | +1.40 | +9.03% | 18 | 35 | 37.99% |
| TSM250620P00155000 | 2024-09-06 3:27PM EDT | 2025-06-20 | 18.58 | 18.15 | 19.95 | +1.87 | +11.19% | 3 | 1,012 | 37.99% |
| TSM250815P00155000 | 2024-09-03 11:58AM EDT | 2025-08-15 | 18.65 | 20.30 | 21.00 | 0.00 | - | 37 | 314 | 36.52% |
| TSM250919P00155000 | 2024-09-06 2:55PM EDT | 2025-09-19 | 21.60 | 21.20 | 22.00 | +1.95 | +9.92% | 39 | 115 | 36.40% |
| TSM260116P00155000 | 2024-09-05 12:42PM EDT | 2026-01-16 | 24.60 | 24.05 | 25.85 | +2.80 | +12.84% | 1 | 706 | 37.16% |
© 2024 Yahoo. All rights reserved.