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:185.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240913C00185000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 0.03 | 0.03 | 0.05 | -0.08 | -72.73% | 558 | 1,409 | 55.08% |
| TSM240920C00185000 | 2024-09-06 3:49PM EDT | 2024-09-20 | 0.17 | 0.15 | 0.18 | -0.21 | -55.26% | 376 | 9,065 | 46.88% |
| TSM240927C00185000 | 2024-09-06 12:19PM EDT | 2024-09-27 | 0.34 | 0.12 | 0.37 | -0.45 | -56.96% | 24 | 354 | 43.21% |
| TSM241004C00185000 | 2024-09-06 3:38PM EDT | 2024-10-04 | 0.61 | 0.55 | 0.62 | -0.60 | -49.59% | 68 | 106 | 41.65% |
| TSM241011C00185000 | 2024-09-06 12:18PM EDT | 2024-10-11 | 0.90 | 0.46 | 0.94 | -0.71 | -44.10% | 7 | 41 | 41.14% |
| TSM241018C00185000 | 2024-09-06 3:51PM EDT | 2024-10-18 | 1.64 | 1.61 | 1.69 | -1.16 | -41.43% | 244 | 1,516 | 44.31% |
| TSM241115C00185000 | 2024-09-06 3:48PM EDT | 2024-11-15 | 3.45 | 3.35 | 3.50 | -1.55 | -31.00% | 130 | 2,247 | 44.07% |
| TSM241220C00185000 | 2024-09-06 2:39PM EDT | 2024-12-20 | 5.00 | 5.00 | 5.20 | -1.87 | -27.22% | 33 | 2,332 | 42.35% |
| TSM250117C00185000 | 2024-09-06 3:32PM EDT | 2025-01-17 | 7.00 | 6.75 | 6.90 | -2.20 | -23.91% | 316 | 5,320 | 42.88% |
| TSM250221C00185000 | 2024-09-06 12:01PM EDT | 2025-02-21 | 8.22 | 7.90 | 8.80 | -2.58 | -23.89% | 24 | 332 | 43.13% |
| TSM250321C00185000 | 2024-09-06 2:57PM EDT | 2025-03-21 | 9.25 | 9.00 | 9.40 | -2.85 | -23.55% | 16 | 668 | 41.34% |
| TSM250417C00185000 | 2024-09-06 10:57AM EDT | 2025-04-17 | 10.60 | 10.40 | 12.15 | -5.35 | -33.54% | 19 | 28 | 44.73% |
| TSM250620C00185000 | 2024-09-06 11:51AM EDT | 2025-06-20 | 13.00 | 12.65 | 13.60 | -2.90 | -18.24% | 2 | 952 | 42.13% |
| TSM250815C00185000 | 2024-09-05 9:50AM EDT | 2025-08-15 | 18.00 | 14.40 | 15.60 | 0.00 | - | 1 | 18 | 41.91% |
| TSM250919C00185000 | 2024-09-06 11:13AM EDT | 2025-09-19 | 17.00 | 15.65 | 17.75 | -2.55 | -13.04% | 1 | 125 | 43.36% |
| TSM260116C00185000 | 2024-09-06 3:59PM EDT | 2026-01-16 | 20.71 | 20.50 | 22.00 | -3.45 | -14.28% | 21 | 577 | 43.66% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240913P00185000 | 2024-09-06 1:55PM EDT | 2024-09-13 | 28.75 | 28.05 | 29.35 | +3.88 | +15.60% | 21 | 39 | 84.86% |
| TSM240920P00185000 | 2024-09-06 3:39PM EDT | 2024-09-20 | 28.26 | 28.20 | 29.20 | +5.96 | +26.73% | 6 | 4,454 | 57.67% |
| TSM240927P00185000 | 2024-09-04 11:11AM EDT | 2024-09-27 | 26.95 | 28.05 | 29.60 | +4.25 | +18.72% | 1 | 40 | 60.21% |
| TSM241018P00185000 | 2024-09-06 3:39PM EDT | 2024-10-18 | 29.17 | 28.30 | 29.90 | +4.17 | +16.68% | 2 | 528 | 44.58% |
| TSM241115P00185000 | 2024-09-06 11:54AM EDT | 2024-11-15 | 30.87 | 29.55 | 31.15 | +5.92 | +23.73% | 2 | 671 | 41.41% |
| TSM241220P00185000 | 2024-09-06 9:54AM EDT | 2024-12-20 | 29.22 | 30.55 | 32.20 | +2.12 | +7.82% | 1 | 593 | 37.96% |
| TSM250117P00185000 | 2024-09-06 11:00AM EDT | 2025-01-17 | 32.32 | 31.85 | 33.45 | +10.02 | +44.93% | 9 | 452 | 37.84% |
| TSM250221P00185000 | 2024-08-30 11:31AM EDT | 2025-02-21 | 25.55 | 32.40 | 34.60 | 0.00 | - | 2 | 15 | 36.85% |
| TSM250321P00185000 | 2024-09-03 9:36AM EDT | 2025-03-21 | 28.04 | 33.95 | 35.15 | 0.00 | - | 5 | 292 | 35.48% |
| TSM250417P00185000 | 2024-08-23 11:26AM EDT | 2025-04-17 | 26.60 | 34.70 | 36.25 | 0.00 | - | 1 | 94 | 35.79% |
| TSM250620P00185000 | 2024-09-05 1:43PM EDT | 2025-06-20 | 32.65 | 36.35 | 38.20 | 0.00 | - | 1 | 44 | 35.36% |
| TSM250919P00185000 | 2024-07-23 3:57PM EDT | 2025-09-19 | 32.90 | 33.45 | 34.95 | 0.00 | - | 2 | 15 | 25.17% |
| TSM260116P00185000 | 2024-08-29 1:32PM EDT | 2026-01-16 | 34.50 | 40.65 | 42.60 | 0.00 | - | 1 | 240 | 33.18% |
© 2024 Yahoo. All rights reserved.