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:200.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240913C00200000 | 2024-09-05 11:02AM EDT | 2024-09-13 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 926 | 74.61% |
| TSM240920C00200000 | 2024-09-06 3:01PM EDT | 2024-09-20 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 532 | 12,468 | 52.34% |
| TSM240927C00200000 | 2024-09-06 3:52PM EDT | 2024-09-27 | 0.09 | 0.05 | 0.11 | -0.06 | -40.00% | 389 | 634 | 48.15% |
| TSM241004C00200000 | 2024-09-06 2:30PM EDT | 2024-10-04 | 0.14 | 0.13 | 0.17 | -0.12 | -46.15% | 20 | 186 | 44.24% |
| TSM241011C00200000 | 2024-09-06 3:23PM EDT | 2024-10-11 | 0.22 | 0.21 | 0.27 | -0.23 | -51.11% | 17 | 22 | 42.48% |
| TSM241018C00200000 | 2024-09-06 3:57PM EDT | 2024-10-18 | 0.54 | 0.51 | 0.56 | -0.37 | -40.66% | 146 | 4,438 | 44.34% |
| TSM241115C00200000 | 2024-09-06 3:54PM EDT | 2024-11-15 | 1.48 | 1.46 | 1.53 | -0.72 | -32.73% | 291 | 5,062 | 43.23% |
| TSM241220C00200000 | 2024-09-06 3:31PM EDT | 2024-12-20 | 2.64 | 2.58 | 3.35 | -0.85 | -24.36% | 193 | 3,458 | 44.57% |
| TSM250117C00200000 | 2024-09-06 2:32PM EDT | 2025-01-17 | 3.87 | 3.85 | 4.00 | -1.36 | -26.00% | 149 | 17,610 | 42.08% |
| TSM250221C00200000 | 2024-09-06 3:30PM EDT | 2025-02-21 | 5.20 | 4.95 | 6.75 | -1.65 | -24.09% | 37 | 309 | 45.87% |
| TSM250321C00200000 | 2024-09-06 3:40PM EDT | 2025-03-21 | 6.05 | 5.70 | 6.60 | -1.70 | -21.94% | 21 | 1,584 | 42.05% |
| TSM250417C00200000 | 2024-09-03 2:44PM EDT | 2025-04-17 | 8.31 | 6.40 | 8.20 | 0.00 | - | 3 | 13 | 43.32% |
| TSM250620C00200000 | 2024-09-06 1:09PM EDT | 2025-06-20 | 9.20 | 8.90 | 10.20 | -2.00 | -17.86% | 101 | 3,978 | 42.27% |
| TSM250815C00200000 | 2024-09-06 11:24AM EDT | 2025-08-15 | 11.66 | 10.70 | 12.35 | -2.44 | -17.30% | 4 | 94 | 42.54% |
| TSM250919C00200000 | 2024-09-06 1:44PM EDT | 2025-09-19 | 12.20 | 11.50 | 13.55 | -2.95 | -19.47% | 2 | 320 | 42.53% |
| TSM260116C00200000 | 2024-09-06 2:26PM EDT | 2026-01-16 | 16.20 | 16.00 | 17.20 | -3.40 | -17.35% | 47 | 2,119 | 42.31% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240913P00200000 | 2024-08-29 11:03AM EDT | 2024-09-13 | 28.30 | 42.90 | 44.45 | 0.00 | - | - | 1 | 113.09% |
| TSM240920P00200000 | 2024-08-29 10:17AM EDT | 2024-09-20 | 28.25 | 42.85 | 44.50 | 0.00 | - | 20 | 272 | 76.86% |
| TSM240927P00200000 | 2024-08-29 10:10AM EDT | 2024-09-27 | 27.73 | 42.80 | 45.00 | 0.00 | - | 1 | 1 | 66.97% |
| TSM241018P00200000 | 2024-09-03 10:22AM EDT | 2024-10-18 | 37.75 | 42.95 | 44.70 | 0.00 | - | 2 | 134 | 56.01% |
| TSM241115P00200000 | 2024-08-29 10:57AM EDT | 2024-11-15 | 30.65 | 43.65 | 44.50 | 0.00 | - | 1 | 40 | 41.61% |
| TSM241220P00200000 | 2024-08-30 11:59AM EDT | 2024-12-20 | 33.75 | 43.60 | 45.00 | 0.00 | - | 5 | 190 | 36.95% |
| TSM250117P00200000 | 2024-09-03 12:01PM EDT | 2025-01-17 | 40.74 | 43.95 | 45.75 | 0.00 | - | 1 | 154 | 36.33% |
| TSM250221P00200000 | 2024-08-02 1:40PM EDT | 2025-02-21 | 52.95 | 33.50 | 34.55 | 0.00 | - | 50 | 50 | 0.00% |
| TSM250321P00200000 | 2024-07-17 1:08PM EDT | 2025-03-21 | 37.30 | 33.35 | 33.95 | 0.00 | - | 1 | 23 | 0.00% |
| TSM250620P00200000 | 2024-08-27 3:03PM EDT | 2025-06-20 | 39.56 | 47.45 | 48.45 | 0.00 | - | 5 | 71 | 31.73% |
| TSM250919P00200000 | 2024-08-23 3:55PM EDT | 2025-09-19 | 40.85 | 49.45 | 51.00 | 0.00 | - | 11 | 15 | 32.58% |
| TSM260116P00200000 | 2024-09-03 10:33AM EDT | 2026-01-16 | 48.95 | 51.40 | 54.00 | 0.00 | - | 2 | 594 | 33.08% |
© 2024 Yahoo. All rights reserved.