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:195.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240913C00195000 | 2024-09-06 2:30PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.14 | -0.03 | -75.00% | 31 | 300 | 69.73% |
| TSM240920C00195000 | 2024-09-06 3:20PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 198 | 6,845 | 49.22% |
| TSM240927C00195000 | 2024-09-06 3:27PM EDT | 2024-09-27 | 0.12 | 0.11 | 0.15 | -0.12 | -50.00% | 76 | 827 | 44.92% |
| TSM241004C00195000 | 2024-09-06 3:21PM EDT | 2024-10-04 | 0.22 | 0.21 | 0.25 | -0.25 | -53.19% | 45 | 110 | 42.29% |
| TSM241011C00195000 | 2024-09-06 2:18PM EDT | 2024-10-11 | 0.35 | 0.34 | 0.40 | -0.28 | -44.44% | 14 | 211 | 41.21% |
| TSM241018C00195000 | 2024-09-06 3:34PM EDT | 2024-10-18 | 0.79 | 0.75 | 0.81 | -0.52 | -39.69% | 79 | 2,029 | 43.68% |
| TSM241115C00195000 | 2024-09-06 2:47PM EDT | 2024-11-15 | 1.93 | 1.93 | 2.02 | -1.22 | -38.73% | 252 | 1,194 | 43.07% |
| TSM241220C00195000 | 2024-09-06 1:42PM EDT | 2024-12-20 | 3.25 | 3.20 | 3.35 | -1.11 | -25.46% | 130 | 3,156 | 41.44% |
| TSM250117C00195000 | 2024-09-06 3:37PM EDT | 2025-01-17 | 4.80 | 4.65 | 5.80 | -1.74 | -26.61% | 6 | 3,579 | 45.47% |
| TSM250221C00195000 | 2024-09-06 9:59AM EDT | 2025-02-21 | 6.60 | 5.85 | 6.50 | -0.95 | -12.58% | 6 | 732 | 42.47% |
| TSM250321C00195000 | 2024-09-06 1:37PM EDT | 2025-03-21 | 6.80 | 6.05 | 7.00 | -2.10 | -23.60% | 6 | 413 | 40.62% |
| TSM250417C00195000 | 2024-08-21 3:22PM EDT | 2025-04-17 | 13.80 | 7.95 | 9.00 | 0.00 | - | - | 26 | 42.80% |
| TSM250620C00195000 | 2024-09-06 11:04AM EDT | 2025-06-20 | 10.43 | 9.90 | 11.40 | -2.27 | -17.87% | 2 | 3,876 | 42.48% |
| TSM250919C00195000 | 2024-09-05 9:30AM EDT | 2025-09-19 | 15.71 | 12.65 | 14.20 | 0.00 | - | 1 | 46 | 41.68% |
| TSM260116C00195000 | 2024-09-04 11:27AM EDT | 2026-01-16 | 20.01 | 17.40 | 18.60 | 0.00 | - | 2 | 345 | 42.56% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920P00195000 | 2024-09-03 10:22AM EDT | 2024-09-20 | 32.55 | 37.85 | 40.00 | 0.00 | - | 1 | 301 | 74.22% |
| TSM241004P00195000 | 2024-09-03 10:06AM EDT | 2024-10-04 | 31.50 | 37.85 | 40.15 | 0.00 | - | 2 | 2 | 53.66% |
| TSM241011P00195000 | 2024-08-30 9:48AM EDT | 2024-10-11 | 25.86 | 37.85 | 40.20 | 0.00 | - | 1 | 1 | 60.91% |
| TSM241018P00195000 | 2024-09-03 9:40AM EDT | 2024-10-18 | 31.15 | 38.20 | 39.65 | 0.00 | - | 5 | 461 | 50.77% |
| TSM241115P00195000 | 2024-08-23 10:12AM EDT | 2024-11-15 | 26.61 | 38.15 | 39.75 | 0.00 | - | 1 | 52 | 40.06% |
| TSM241220P00195000 | 2024-08-30 11:59AM EDT | 2024-12-20 | 29.90 | 39.00 | 40.55 | 0.00 | - | 5 | 257 | 36.96% |
| TSM250117P00195000 | 2024-08-29 1:14PM EDT | 2025-01-17 | 40.15 | 40.65 | 41.45 | +10.40 | +34.96% | 20 | 102 | 36.54% |
| TSM250221P00195000 | 2024-08-16 3:10PM EDT | 2025-02-21 | 29.35 | 40.50 | 42.20 | 0.00 | - | 22 | 70 | 35.03% |
| TSM250321P00195000 | 2024-08-07 10:06AM EDT | 2025-03-21 | 40.20 | 40.30 | 40.90 | 0.00 | - | 1 | 14 | 28.30% |
| TSM250620P00195000 | 2024-08-09 9:40AM EDT | 2025-06-20 | 39.50 | 43.55 | 45.00 | 0.00 | - | 3 | 99 | 33.22% |
| TSM250919P00195000 | 2024-07-11 11:23AM EDT | 2025-09-19 | 33.28 | 40.85 | 42.35 | 0.00 | - | - | 1 | 23.69% |
| TSM260116P00195000 | 2024-07-25 10:07AM EDT | 2026-01-16 | 51.05 | 40.30 | 41.70 | 0.00 | - | 1 | 78 | 19.43% |
© 2024 Yahoo. All rights reserved.