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:160.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240913C00160000 | 2024-09-11 3:55PM EDT | 2024-09-13 | 10.20 | 9.25 | 11.15 | +6.10 | +148.78% | 963 | 1,207 | 85.99% |
| TSM240920C00160000 | 2024-09-11 3:59PM EDT | 2024-09-20 | 11.27 | 10.20 | 11.90 | +5.42 | +92.65% | 987 | 8,403 | 51.10% |
| TSM240927C00160000 | 2024-09-11 3:47PM EDT | 2024-09-27 | 11.80 | 11.20 | 13.45 | +5.35 | +82.95% | 106 | 513 | 52.32% |
| TSM241004C00160000 | 2024-09-11 2:25PM EDT | 2024-10-04 | 12.80 | 12.15 | 13.50 | +4.72 | +58.42% | 57 | 489 | 43.99% |
| TSM241011C00160000 | 2024-09-11 3:17PM EDT | 2024-10-11 | 13.01 | 13.15 | 15.05 | +5.36 | +70.07% | 172 | 101 | 47.85% |
| TSM241018C00160000 | 2024-09-11 3:44PM EDT | 2024-10-18 | 15.13 | 15.75 | 15.95 | +4.24 | +38.93% | 99 | 5,496 | 47.80% |
| TSM241025C00160000 | 2024-09-11 12:50PM EDT | 2024-10-25 | 13.70 | 15.80 | 17.60 | +2.24 | +19.55% | 2 | 85 | 51.61% |
| TSM241115C00160000 | 2024-09-11 3:47PM EDT | 2024-11-15 | 18.81 | 18.70 | 19.55 | +5.13 | +37.50% | 95 | 2,696 | 49.88% |
| TSM241220C00160000 | 2024-09-11 3:57PM EDT | 2024-12-20 | 21.09 | 20.95 | 21.50 | +5.04 | +31.40% | 117 | 1,036 | 46.12% |
| TSM250117C00160000 | 2024-09-11 3:40PM EDT | 2025-01-17 | 22.38 | 22.95 | 23.45 | +4.13 | +22.63% | 81 | 2,812 | 45.96% |
| TSM250221C00160000 | 2024-09-11 3:35PM EDT | 2025-02-21 | 24.81 | 24.05 | 25.80 | +6.46 | +35.20% | 22 | 200 | 46.25% |
| TSM250321C00160000 | 2024-09-11 3:08PM EDT | 2025-03-21 | 25.58 | 25.95 | 26.70 | +6.08 | +31.18% | 46 | 1,316 | 44.68% |
| TSM250417C00160000 | 2024-09-11 2:19PM EDT | 2025-04-17 | 26.60 | 26.75 | 29.05 | +3.88 | +17.08% | 10 | 12 | 46.58% |
| TSM250620C00160000 | 2024-09-11 11:35AM EDT | 2025-06-20 | 26.45 | 30.20 | 32.45 | +3.45 | +15.00% | 47 | 506 | 47.02% |
| TSM250815C00160000 | 2024-09-09 9:35AM EDT | 2025-08-15 | 27.50 | 32.25 | 33.40 | 0.00 | - | 1 | 66 | 44.50% |
| TSM250919C00160000 | 2024-09-10 10:16AM EDT | 2025-09-19 | 26.50 | 32.15 | 35.65 | 0.00 | - | 1 | 204 | 45.85% |
| TSM260116C00160000 | 2024-09-11 2:28PM EDT | 2026-01-16 | 37.90 | 38.15 | 40.00 | +4.90 | +14.85% | 8 | 7,145 | 45.84% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240913P00160000 | 2024-09-11 3:59PM EDT | 2024-09-13 | 0.20 | 0.20 | 0.23 | -1.75 | -89.74% | 3,158 | 2,615 | 56.74% |
| TSM240920P00160000 | 2024-09-11 3:59PM EDT | 2024-09-20 | 1.19 | 1.17 | 1.24 | -2.57 | -68.35% | 1,835 | 10,954 | 45.26% |
| TSM240927P00160000 | 2024-09-11 3:58PM EDT | 2024-09-27 | 2.09 | 2.04 | 2.32 | -2.66 | -56.00% | 82 | 1,512 | 44.43% |
| TSM241004P00160000 | 2024-09-11 3:50PM EDT | 2024-10-04 | 3.05 | 2.83 | 2.95 | -3.60 | -54.14% | 1,080 | 1,046 | 41.70% |
| TSM241011P00160000 | 2024-09-11 3:51PM EDT | 2024-10-11 | 3.90 | 3.55 | 3.75 | -4.15 | -51.55% | 71 | 213 | 41.47% |
| TSM241018P00160000 | 2024-09-11 3:59PM EDT | 2024-10-18 | 5.12 | 5.10 | 5.25 | -2.73 | -34.78% | 267 | 6,193 | 45.36% |
| TSM241025P00160000 | 2024-09-11 3:26PM EDT | 2024-10-25 | 5.74 | 5.40 | 5.90 | -4.01 | -41.13% | 18 | 76 | 44.70% |
| TSM241115P00160000 | 2024-09-11 3:59PM EDT | 2024-11-15 | 7.40 | 7.35 | 7.50 | -4.75 | -39.09% | 133 | 3,462 | 42.97% |
| TSM241220P00160000 | 2024-09-11 3:59PM EDT | 2024-12-20 | 9.30 | 9.25 | 9.45 | -3.20 | -25.60% | 33 | 2,181 | 40.62% |
| TSM250117P00160000 | 2024-09-10 12:39PM EDT | 2025-01-17 | 14.90 | 10.85 | 11.05 | 0.00 | - | 498 | 11,467 | 40.20% |
| TSM250221P00160000 | 2024-09-11 1:38PM EDT | 2025-02-21 | 13.16 | 11.65 | 12.40 | -3.14 | -19.26% | 41 | 2,264 | 38.81% |
| TSM250321P00160000 | 2024-09-11 1:27PM EDT | 2025-03-21 | 14.25 | 13.00 | 13.95 | -2.90 | -16.91% | 18 | 3,195 | 39.23% |
| TSM250417P00160000 | 2024-09-10 10:23AM EDT | 2025-04-17 | 18.45 | 14.00 | 14.95 | 0.00 | - | 10 | 1,711 | 38.75% |
| TSM250620P00160000 | 2024-09-10 11:29AM EDT | 2025-06-20 | 19.95 | 16.00 | 16.50 | 0.00 | - | 20 | 3,318 | 36.84% |
| TSM250815P00160000 | 2024-09-11 12:12PM EDT | 2025-08-15 | 19.75 | 17.85 | 18.75 | -0.95 | -4.59% | 19 | 17 | 37.31% |
| TSM250919P00160000 | 2024-09-09 1:26PM EDT | 2025-09-19 | 21.57 | 18.70 | 20.25 | 0.00 | - | 2 | 482 | 37.85% |
| TSM260116P00160000 | 2024-09-11 11:24AM EDT | 2026-01-16 | 24.80 | 19.80 | 23.40 | -1.20 | -4.62% | 1 | 993 | 37.21% |
© 2024 Yahoo. All rights reserved.