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:165.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240913C00165000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 1.25 | 1.20 | 1.30 | -2.20 | -63.77% | 3,873 | 1,629 | 47.00% |
| TSM240920C00165000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 2.25 | 2.21 | 2.32 | -2.30 | -50.55% | 1,750 | 5,334 | 43.48% |
| TSM240927C00165000 | 2024-09-06 3:43PM EDT | 2024-09-27 | 3.20 | 3.10 | 3.25 | -2.75 | -46.22% | 2,369 | 266 | 42.52% |
| TSM241004C00165000 | 2024-09-06 2:18PM EDT | 2024-10-04 | 3.82 | 3.95 | 4.10 | -3.05 | -44.40% | 18 | 56 | 42.16% |
| TSM241011C00165000 | 2024-09-06 2:56PM EDT | 2024-10-11 | 4.75 | 4.70 | 5.95 | -3.19 | -40.18% | 32 | 29 | 47.76% |
| TSM241018C00165000 | 2024-09-06 3:54PM EDT | 2024-10-18 | 6.45 | 6.30 | 6.45 | -3.02 | -31.89% | 2,171 | 1,785 | 46.03% |
| TSM241115C00165000 | 2024-09-06 3:53PM EDT | 2024-11-15 | 9.05 | 9.00 | 9.20 | -3.38 | -27.19% | 189 | 1,063 | 45.89% |
| TSM241220C00165000 | 2024-09-06 3:52PM EDT | 2024-12-20 | 11.25 | 11.15 | 11.35 | -3.35 | -22.95% | 76 | 1,294 | 43.93% |
| TSM250117C00165000 | 2024-09-06 3:54PM EDT | 2025-01-17 | 13.25 | 13.20 | 13.40 | -3.27 | -19.79% | 33 | 2,602 | 44.48% |
| TSM250221C00165000 | 2024-09-06 1:46PM EDT | 2025-02-21 | 14.67 | 14.90 | 16.15 | -4.06 | -21.68% | 12 | 346 | 46.05% |
| TSM250321C00165000 | 2024-09-06 10:03AM EDT | 2025-03-21 | 16.00 | 15.90 | 17.25 | -2.72 | -14.53% | 2 | 250 | 45.04% |
| TSM250417C00165000 | 2024-08-26 9:59AM EDT | 2025-04-17 | 26.20 | 16.80 | 18.70 | 0.00 | - | 1 | 5 | 45.18% |
| TSM250620C00165000 | 2024-09-06 2:05PM EDT | 2025-06-20 | 19.90 | 19.80 | 21.40 | -3.80 | -16.03% | 45 | 1,507 | 44.70% |
| TSM250815C00165000 | 2024-09-06 12:21PM EDT | 2025-08-15 | 22.10 | 21.95 | 22.90 | -4.05 | -15.49% | 1 | 187 | 43.37% |
| TSM250919C00165000 | 2024-09-06 11:20AM EDT | 2025-09-19 | 23.40 | 23.25 | 24.05 | -4.00 | -14.60% | 6 | 254 | 43.13% |
| TSM260116C00165000 | 2024-09-06 2:39PM EDT | 2026-01-16 | 27.68 | 27.35 | 29.05 | -3.88 | -12.29% | 23 | 526 | 44.52% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240913P00165000 | 2024-09-06 3:50PM EDT | 2024-09-13 | 9.35 | 9.05 | 9.90 | +3.80 | +68.47% | 100 | 436 | 53.20% |
| TSM240920P00165000 | 2024-09-06 3:48PM EDT | 2024-09-20 | 10.35 | 9.85 | 11.10 | +3.66 | +54.71% | 425 | 7,130 | 49.07% |
| TSM240927P00165000 | 2024-09-06 3:21PM EDT | 2024-09-27 | 11.00 | 11.15 | 11.70 | +3.50 | +46.67% | 38 | 331 | 44.51% |
| TSM241004P00165000 | 2024-09-06 9:39AM EDT | 2024-10-04 | 11.49 | 11.60 | 12.70 | +3.63 | +46.18% | 4 | 215 | 44.75% |
| TSM241011P00165000 | 2024-09-06 3:03PM EDT | 2024-10-11 | 12.68 | 12.45 | 13.65 | +3.83 | +43.28% | 15 | 25 | 45.19% |
| TSM241018P00165000 | 2024-09-06 3:34PM EDT | 2024-10-18 | 13.95 | 13.80 | 14.10 | +3.39 | +32.10% | 70 | 4,077 | 43.46% |
| TSM241115P00165000 | 2024-09-06 3:46PM EDT | 2024-11-15 | 15.87 | 15.85 | 16.25 | +3.61 | +29.45% | 31 | 2,128 | 41.72% |
| TSM241220P00165000 | 2024-09-06 12:29PM EDT | 2024-12-20 | 18.05 | 17.70 | 17.90 | +2.45 | +15.71% | 16 | 1,517 | 39.05% |
| TSM250117P00165000 | 2024-09-06 3:32PM EDT | 2025-01-17 | 18.88 | 19.20 | 19.45 | +1.78 | +10.41% | 61 | 2,432 | 38.83% |
| TSM250221P00165000 | 2024-09-06 12:44PM EDT | 2025-02-21 | 21.00 | 19.85 | 20.85 | +3.60 | +20.69% | 18 | 466 | 37.87% |
| TSM250321P00165000 | 2024-09-06 12:30PM EDT | 2025-03-21 | 21.85 | 20.70 | 22.45 | +3.27 | +17.60% | 40 | 540 | 38.55% |
| TSM250417P00165000 | 2024-08-23 10:48AM EDT | 2025-04-17 | 16.55 | 22.20 | 23.60 | 0.00 | - | 4 | 5 | 38.50% |
| TSM250620P00165000 | 2024-09-05 1:35PM EDT | 2025-06-20 | 23.75 | 23.45 | 24.60 | +2.55 | +12.03% | 20 | 525 | 35.74% |
| TSM250815P00165000 | 2024-09-05 3:59PM EDT | 2025-08-15 | 22.60 | 25.50 | 26.55 | 0.00 | - | 212 | 229 | 35.91% |
| TSM250919P00165000 | 2024-09-06 3:52PM EDT | 2025-09-19 | 26.68 | 25.50 | 27.85 | +3.23 | +13.77% | 1 | 270 | 36.26% |
| TSM260116P00165000 | 2024-09-03 11:30AM EDT | 2026-01-16 | 27.10 | 28.70 | 31.00 | 0.00 | - | 3 | 316 | 35.95% |
© 2024 Yahoo. All rights reserved.