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:170.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240913C00170000 | 2024-09-06 3:56PM EDT | 2024-09-13 | 0.54 | 0.49 | 0.54 | -1.09 | -66.87% | 2,501 | 4,351 | 50.54% |
| TSM240920C00170000 | 2024-09-06 3:57PM EDT | 2024-09-20 | 1.23 | 1.17 | 1.37 | -1.32 | -51.76% | 508 | 9,319 | 46.29% |
| TSM240927C00170000 | 2024-09-06 3:31PM EDT | 2024-09-27 | 2.00 | 1.86 | 1.96 | -1.81 | -47.51% | 97 | 1,222 | 42.92% |
| TSM241004C00170000 | 2024-09-06 3:42PM EDT | 2024-10-04 | 2.54 | 2.54 | 2.66 | -1.76 | -40.93% | 309 | 303 | 42.19% |
| TSM241011C00170000 | 2024-09-06 3:22PM EDT | 2024-10-11 | 3.32 | 3.20 | 3.40 | -1.78 | -34.90% | 71 | 66 | 42.25% |
| TSM241018C00170000 | 2024-09-06 3:57PM EDT | 2024-10-18 | 4.69 | 4.60 | 4.75 | -2.41 | -33.94% | 213 | 6,281 | 45.78% |
| TSM241115C00170000 | 2024-09-06 3:33PM EDT | 2024-11-15 | 7.50 | 7.15 | 7.35 | -2.63 | -25.96% | 136 | 3,509 | 45.54% |
| TSM241220C00170000 | 2024-09-06 3:57PM EDT | 2024-12-20 | 9.45 | 9.25 | 9.45 | -2.75 | -22.54% | 132 | 2,578 | 43.61% |
| TSM250117C00170000 | 2024-09-06 3:42PM EDT | 2025-01-17 | 11.35 | 10.45 | 11.45 | -2.65 | -18.93% | 118 | 2,677 | 44.14% |
| TSM250221C00170000 | 2024-09-06 1:24PM EDT | 2025-02-21 | 13.15 | 12.90 | 13.25 | -3.21 | -19.62% | 1 | 426 | 43.54% |
| TSM250321C00170000 | 2024-09-06 2:37PM EDT | 2025-03-21 | 13.96 | 13.90 | 14.30 | -2.09 | -13.02% | 6 | 3,171 | 42.60% |
| TSM250417C00170000 | 2024-09-06 1:20PM EDT | 2025-04-17 | 15.78 | 15.40 | 16.50 | -2.42 | -13.30% | 2 | 37 | 44.45% |
| TSM250620C00170000 | 2024-09-06 3:22PM EDT | 2025-06-20 | 18.25 | 17.80 | 19.25 | -2.35 | -11.41% | 35 | 891 | 44.13% |
| TSM250815C00170000 | 2024-09-06 12:10PM EDT | 2025-08-15 | 20.55 | 20.05 | 21.35 | -3.74 | -15.40% | 2 | 77 | 43.82% |
| TSM250919C00170000 | 2024-09-05 10:52AM EDT | 2025-09-19 | 25.00 | 21.25 | 22.75 | -0.50 | -1.96% | 1 | 67 | 43.94% |
| TSM260116C00170000 | 2024-09-06 2:39PM EDT | 2026-01-16 | 25.56 | 25.40 | 27.15 | -4.26 | -14.29% | 25 | 1,563 | 44.35% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240913P00170000 | 2024-09-06 3:46PM EDT | 2024-09-13 | 13.65 | 13.25 | 14.20 | +5.39 | +65.25% | 65 | 1,255 | 50.68% |
| TSM240920P00170000 | 2024-09-06 3:56PM EDT | 2024-09-20 | 14.45 | 14.35 | 14.75 | +5.45 | +60.56% | 169 | 6,715 | 48.73% |
| TSM240927P00170000 | 2024-09-06 3:46PM EDT | 2024-09-27 | 14.77 | 14.00 | 15.60 | +4.17 | +39.34% | 42 | 441 | 47.00% |
| TSM241004P00170000 | 2024-09-06 3:21PM EDT | 2024-10-04 | 15.40 | 14.40 | 16.75 | +4.67 | +43.52% | 16 | 43 | 48.57% |
| TSM241011P00170000 | 2024-09-05 3:59PM EDT | 2024-10-11 | 11.41 | 15.20 | 16.80 | 0.00 | - | 10 | 17 | 43.59% |
| TSM241018P00170000 | 2024-09-06 3:39PM EDT | 2024-10-18 | 16.93 | 16.60 | 17.75 | +4.10 | +31.96% | 75 | 4,393 | 44.84% |
| TSM241115P00170000 | 2024-09-06 3:32PM EDT | 2024-11-15 | 18.72 | 18.10 | 19.70 | +3.72 | +24.80% | 15 | 3,726 | 42.33% |
| TSM241220P00170000 | 2024-09-06 10:30AM EDT | 2024-12-20 | 20.73 | 20.75 | 21.30 | +3.73 | +21.94% | 25 | 3,509 | 39.51% |
| TSM250117P00170000 | 2024-09-06 1:15PM EDT | 2025-01-17 | 22.38 | 20.75 | 23.15 | +3.98 | +21.63% | 1 | 4,366 | 40.14% |
| TSM250221P00170000 | 2024-09-05 3:51PM EDT | 2025-02-21 | 20.15 | 22.80 | 24.10 | 0.00 | - | 86 | 767 | 37.98% |
| TSM250321P00170000 | 2024-08-30 9:37AM EDT | 2025-03-21 | 17.55 | 23.40 | 25.00 | 0.00 | - | 1 | 2,210 | 37.15% |
| TSM250417P00170000 | 2024-09-04 11:31AM EDT | 2025-04-17 | 22.55 | 24.70 | 25.55 | 0.00 | - | 7 | 129 | 35.96% |
| TSM250620P00170000 | 2024-09-06 11:05AM EDT | 2025-06-20 | 26.60 | 26.75 | 29.10 | +2.10 | +8.57% | 20 | 4,973 | 38.14% |
| TSM250815P00170000 | 2024-08-29 10:34AM EDT | 2025-08-15 | 21.69 | 27.80 | 29.50 | 0.00 | - | 1 | 3 | 35.54% |
| TSM250919P00170000 | 2024-08-30 2:53PM EDT | 2025-09-19 | 23.12 | 28.90 | 30.10 | 0.00 | - | 10 | 25 | 34.79% |
| TSM260116P00170000 | 2024-09-06 11:51AM EDT | 2026-01-16 | 32.90 | 31.35 | 33.10 | +2.80 | +9.30% | 16 | 669 | 34.46% |
© 2024 Yahoo. All rights reserved.