Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Strike:175.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920C00175000 | 2024-09-18 10:17AM EDT | 2024-09-20 | 0.52 | 0.50 | 0.54 | -0.04 | -7.14% | 165 | 17,746 | 41.46% |
| TSM240927C00175000 | 2024-09-18 10:11AM EDT | 2024-09-27 | 1.57 | 1.65 | 1.71 | -0.13 | -7.65% | 51 | 1,324 | 36.71% |
| TSM241004C00175000 | 2024-09-18 10:04AM EDT | 2024-10-04 | 2.70 | 2.67 | 2.79 | -0.03 | -1.10% | 9 | 609 | 36.61% |
| TSM241011C00175000 | 2024-09-18 9:41AM EDT | 2024-10-11 | 3.75 | 3.60 | 3.70 | +0.20 | +5.63% | 3 | 456 | 36.51% |
| TSM241018C00175000 | 2024-09-18 10:16AM EDT | 2024-10-18 | 5.75 | 5.70 | 5.85 | +0.15 | +2.68% | 9 | 14,612 | 43.57% |
| TSM241025C00175000 | 2024-09-18 9:30AM EDT | 2024-10-25 | 6.55 | 6.30 | 6.50 | +0.35 | +5.65% | 3 | 693 | 42.42% |
| TSM241101C00175000 | 2024-09-17 3:59PM EDT | 2024-11-01 | 7.10 | 6.95 | 7.15 | +0.11 | +1.57% | 1 | 597 | 41.79% |
| TSM241115C00175000 | 2024-09-18 10:16AM EDT | 2024-11-15 | 8.80 | 8.75 | 8.90 | +0.07 | +0.80% | 4 | 55,561 | 43.04% |
| TSM241220C00175000 | 2024-09-18 9:38AM EDT | 2024-12-20 | 11.00 | 11.10 | 11.25 | -0.02 | -0.18% | 2 | 2,224 | 41.02% |
| TSM250117C00175000 | 2024-09-17 2:50PM EDT | 2025-01-17 | 13.05 | 13.35 | 13.55 | 0.00 | - | 34 | 3,124 | 41.93% |
| TSM250221C00175000 | 2024-09-17 3:48PM EDT | 2025-02-21 | 15.17 | 15.25 | 15.45 | 0.00 | - | 11 | 242 | 41.27% |
| TSM250321C00175000 | 2024-09-17 1:43PM EDT | 2025-03-21 | 16.40 | 16.70 | 17.25 | 0.00 | - | 3 | 1,190 | 41.78% |
| TSM250417C00175000 | 2024-09-16 9:58AM EDT | 2025-04-17 | 19.49 | 18.35 | 18.65 | 0.00 | - | 2 | 7 | 41.76% |
| TSM250620C00175000 | 2024-09-17 3:57PM EDT | 2025-06-20 | 21.09 | 20.95 | 21.40 | 0.00 | - | 26 | 1,462 | 41.31% |
| TSM250815C00175000 | 2024-09-16 11:24AM EDT | 2025-08-15 | 24.32 | 23.65 | 24.10 | 0.00 | - | 10 | 7 | 41.89% |
| TSM250919C00175000 | 2024-09-16 11:07AM EDT | 2025-09-19 | 25.15 | 24.95 | 25.65 | 0.00 | - | 3 | 424 | 42.16% |
| TSM260116C00175000 | 2024-09-17 9:53AM EDT | 2026-01-16 | 30.20 | 29.35 | 30.10 | 0.00 | - | 1 | 1,210 | 42.43% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920P00175000 | 2024-09-17 3:53PM EDT | 2024-09-20 | 7.00 | 7.30 | 7.80 | -1.00 | -12.50% | 2 | 3,473 | 54.74% |
| TSM240927P00175000 | 2024-09-17 1:08PM EDT | 2024-09-27 | 9.62 | 8.50 | 8.70 | 0.00 | - | 11 | 390 | 42.38% |
| TSM241004P00175000 | 2024-09-17 11:07AM EDT | 2024-10-04 | 9.30 | 9.40 | 9.60 | 0.00 | - | 3 | 153 | 39.36% |
| TSM241011P00175000 | 2024-09-17 3:22PM EDT | 2024-10-11 | 11.00 | 10.25 | 10.45 | 0.00 | - | 2 | 235 | 38.39% |
| TSM241018P00175000 | 2024-09-17 1:35PM EDT | 2024-10-18 | 12.52 | 12.15 | 12.35 | 0.00 | - | 21 | 3,553 | 43.86% |
| TSM241025P00175000 | 2024-09-17 9:57AM EDT | 2024-10-25 | 12.65 | 12.60 | 12.80 | 0.00 | - | 2 | 28 | 41.75% |
| TSM241115P00175000 | 2024-09-18 9:41AM EDT | 2024-11-15 | 14.60 | 14.50 | 14.70 | +0.50 | +3.55% | 1 | 2,653 | 40.64% |
| TSM241220P00175000 | 2024-09-17 11:11AM EDT | 2024-12-20 | 16.40 | 16.45 | 16.60 | 0.00 | - | 1 | 1,783 | 37.82% |
| TSM250117P00175000 | 2024-09-17 9:54AM EDT | 2025-01-17 | 18.25 | 18.05 | 18.30 | 0.00 | - | 1 | 1,451 | 37.58% |
| TSM250221P00175000 | 2024-09-17 3:50PM EDT | 2025-02-21 | 19.85 | 19.40 | 19.55 | 0.00 | - | 97 | 848 | 35.97% |
| TSM250321P00175000 | 2024-09-17 2:45PM EDT | 2025-03-21 | 20.90 | 20.50 | 21.00 | 0.00 | - | 31 | 689 | 36.17% |
| TSM250417P00175000 | 2024-09-05 12:22PM EDT | 2025-04-17 | 24.70 | 21.40 | 21.95 | 0.00 | - | 11 | 12 | 35.64% |
| TSM250620P00175000 | 2024-09-13 11:55AM EDT | 2025-06-20 | 21.82 | 23.60 | 24.05 | 0.00 | - | 1 | 138 | 34.83% |
| TSM250815P00175000 | 2024-09-11 12:24PM EDT | 2025-08-15 | 27.47 | 25.60 | 26.55 | 0.00 | - | 1 | 1 | 35.66% |
| TSM250919P00175000 | 2024-09-11 9:42AM EDT | 2025-09-19 | 28.15 | 26.50 | 26.85 | 0.00 | - | 18 | 140 | 34.37% |
| TSM260116P00175000 | 2024-09-16 10:27AM EDT | 2026-01-16 | 30.20 | 29.90 | 30.35 | 0.00 | - | 1 | 644 | 34.40% |
© 2024 Yahoo. All rights reserved.