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:180.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240913C00180000 | 2024-09-06 3:06PM EDT | 2024-09-13 | 0.09 | 0.09 | 0.10 | -0.18 | -66.67% | 285 | 1,756 | 49.90% |
| TSM240920C00180000 | 2024-09-06 3:57PM EDT | 2024-09-20 | 0.31 | 0.28 | 0.33 | -0.41 | -56.94% | 2,842 | 10,446 | 43.85% |
| TSM240927C00180000 | 2024-09-06 3:57PM EDT | 2024-09-27 | 0.64 | 0.39 | 0.64 | -0.59 | -47.97% | 163 | 544 | 41.60% |
| TSM241004C00180000 | 2024-09-06 3:38PM EDT | 2024-10-04 | 1.01 | 0.76 | 1.03 | -0.87 | -46.28% | 296 | 329 | 40.89% |
| TSM241011C00180000 | 2024-09-06 1:50PM EDT | 2024-10-11 | 1.46 | 1.25 | 1.67 | -1.39 | -48.77% | 17 | 198 | 42.42% |
| TSM241018C00180000 | 2024-09-06 3:55PM EDT | 2024-10-18 | 2.40 | 2.33 | 2.42 | -1.45 | -37.66% | 1,512 | 9,538 | 44.08% |
| TSM241115C00180000 | 2024-09-06 3:34PM EDT | 2024-11-15 | 4.59 | 4.35 | 4.50 | -1.76 | -27.72% | 92 | 5,557 | 44.03% |
| TSM241220C00180000 | 2024-09-06 3:57PM EDT | 2024-12-20 | 6.40 | 6.20 | 6.35 | -2.60 | -28.89% | 482 | 2,149 | 42.37% |
| TSM250117C00180000 | 2024-09-06 2:38PM EDT | 2025-01-17 | 7.95 | 8.05 | 8.25 | -2.49 | -23.85% | 505 | 3,906 | 43.20% |
| TSM250221C00180000 | 2024-09-06 3:05PM EDT | 2025-02-21 | 9.61 | 9.55 | 10.75 | -1.59 | -14.20% | 8 | 228 | 44.70% |
| TSM250321C00180000 | 2024-09-06 2:19PM EDT | 2025-03-21 | 10.49 | 10.40 | 10.85 | -3.11 | -22.87% | 13 | 464 | 41.61% |
| TSM250417C00180000 | 2024-09-05 10:25AM EDT | 2025-04-17 | 15.20 | 11.90 | 13.20 | 0.00 | - | 5 | 176 | 43.98% |
| TSM250620C00180000 | 2024-09-06 3:22PM EDT | 2025-06-20 | 14.61 | 14.15 | 15.60 | -1.29 | -8.11% | 35 | 974 | 43.18% |
| TSM250815C00180000 | 2024-09-06 12:05PM EDT | 2025-08-15 | 16.80 | 16.50 | 18.20 | -2.40 | -12.50% | 2 | 5 | 43.83% |
| TSM250919C00180000 | 2024-09-06 12:33PM EDT | 2025-09-19 | 18.00 | 17.50 | 20.25 | -3.55 | -16.47% | 200 | 191 | 44.98% |
| TSM260116C00180000 | 2024-09-06 2:42PM EDT | 2026-01-16 | 22.45 | 21.75 | 22.90 | -3.73 | -14.25% | 26 | 2,929 | 42.86% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240913P00180000 | 2024-09-06 3:48PM EDT | 2024-09-13 | 23.24 | 21.40 | 24.15 | +6.59 | +39.58% | 208 | 588 | 80.42% |
| TSM240920P00180000 | 2024-09-06 1:40PM EDT | 2024-09-20 | 24.29 | 23.35 | 24.95 | +6.89 | +39.60% | 468 | 4,450 | 56.89% |
| TSM240927P00180000 | 2024-09-06 2:07PM EDT | 2024-09-27 | 24.37 | 23.45 | 24.70 | +6.28 | +34.72% | 6 | 84 | 53.13% |
| TSM241018P00180000 | 2024-09-06 12:37PM EDT | 2024-10-18 | 25.30 | 23.90 | 25.60 | +5.33 | +26.69% | 7 | 1,485 | 44.10% |
| TSM241115P00180000 | 2024-09-06 3:30PM EDT | 2024-11-15 | 25.95 | 26.20 | 26.95 | +3.90 | +17.69% | 6 | 894 | 40.75% |
| TSM241220P00180000 | 2024-09-04 11:27AM EDT | 2024-12-20 | 23.73 | 27.40 | 28.55 | 0.00 | - | 1 | 876 | 39.04% |
| TSM250117P00180000 | 2024-09-03 1:52PM EDT | 2025-01-17 | 28.00 | 28.25 | 29.60 | +2.50 | +9.80% | 1 | 2,396 | 37.87% |
| TSM250221P00180000 | 2024-09-03 11:08AM EDT | 2025-02-21 | 30.47 | 29.90 | 30.95 | +3.90 | +14.68% | 2 | 182 | 37.23% |
| TSM250321P00180000 | 2024-09-03 1:33PM EDT | 2025-03-21 | 27.40 | 30.05 | 32.05 | 0.00 | - | 2 | 426 | 37.06% |
| TSM250620P00180000 | 2024-09-03 11:32AM EDT | 2025-06-20 | 30.30 | 32.75 | 34.90 | 0.00 | - | 2 | 201 | 36.04% |
| TSM250919P00180000 | 2024-09-06 12:25PM EDT | 2025-09-19 | 36.22 | 35.20 | 36.30 | +3.92 | +12.14% | 44 | 73 | 33.68% |
| TSM260116P00180000 | 2024-09-03 9:50AM EDT | 2026-01-16 | 34.10 | 37.90 | 40.10 | 0.00 | - | 10 | 103 | 34.67% |
© 2024 Yahoo. All rights reserved.