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:210.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240913C00210000 | 2024-09-05 2:08PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 191 | 75.00% |
| TSM240920C00210000 | 2024-09-06 3:11PM EDT | 2024-09-20 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 3 | 5,770 | 59.38% |
| TSM240927C00210000 | 2024-09-06 9:37AM EDT | 2024-09-27 | 0.07 | 0.02 | 0.18 | -0.01 | -12.50% | 1 | 27 | 55.47% |
| TSM241004C00210000 | 2024-09-06 3:26PM EDT | 2024-10-04 | 0.08 | 0.05 | 0.09 | -0.04 | -33.33% | 1 | 17 | 47.07% |
| TSM241011C00210000 | 2024-09-06 3:32PM EDT | 2024-10-11 | 0.11 | 0.08 | 0.14 | -0.09 | -45.00% | 2 | 18 | 44.53% |
| TSM241018C00210000 | 2024-09-06 3:32PM EDT | 2024-10-18 | 0.25 | 0.25 | 0.29 | -0.17 | -40.48% | 39 | 2,515 | 45.41% |
| TSM241115C00210000 | 2024-09-06 10:43AM EDT | 2024-11-15 | 0.88 | 0.82 | 0.88 | -0.38 | -30.16% | 22 | 1,778 | 43.21% |
| TSM241220C00210000 | 2024-09-06 2:07PM EDT | 2024-12-20 | 1.66 | 1.62 | 1.70 | -0.89 | -34.90% | 95 | 4,440 | 41.16% |
| TSM250117C00210000 | 2024-09-06 12:22PM EDT | 2025-01-17 | 2.63 | 2.63 | 2.73 | -1.03 | -28.14% | 232 | 10,367 | 41.69% |
| TSM250221C00210000 | 2024-09-06 11:45AM EDT | 2025-02-21 | 3.71 | 3.50 | 3.75 | -0.64 | -14.71% | 1 | 407 | 40.95% |
| TSM250321C00210000 | 2024-09-06 2:11PM EDT | 2025-03-21 | 4.30 | 3.95 | 5.20 | -0.90 | -17.31% | 4 | 201 | 42.44% |
| TSM250417C00210000 | 2024-09-04 9:30AM EDT | 2025-04-17 | 5.35 | 4.85 | 6.05 | -1.20 | -18.32% | 1 | 77 | 42.09% |
| TSM250620C00210000 | 2024-09-06 1:26PM EDT | 2025-06-20 | 7.29 | 6.80 | 7.90 | -2.06 | -22.03% | 55 | 2,294 | 41.26% |
| TSM250815C00210000 | 2024-08-29 10:32AM EDT | 2025-08-15 | 14.29 | 8.85 | 9.40 | 0.00 | - | 2 | 1 | 40.66% |
| TSM250919C00210000 | 2024-09-06 2:41PM EDT | 2025-09-19 | 10.24 | 9.95 | 10.65 | -1.51 | -12.85% | 2 | 44 | 40.98% |
| TSM260116C00210000 | 2024-09-06 3:29PM EDT | 2026-01-16 | 14.30 | 13.85 | 14.70 | -2.16 | -13.12% | 25 | 2,387 | 41.80% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920P00210000 | 2024-08-16 2:42PM EDT | 2024-09-20 | 35.80 | 52.80 | 54.45 | 0.00 | - | 1 | 9 | 86.91% |
| TSM241018P00210000 | 2024-08-23 11:35AM EDT | 2024-10-18 | 39.55 | 52.85 | 54.60 | 0.00 | - | 1 | 36 | 50.88% |
| TSM241115P00210000 | 2024-09-03 10:21AM EDT | 2024-11-15 | 47.61 | 52.95 | 55.30 | 0.00 | - | 3 | 2 | 53.65% |
| TSM241220P00210000 | 2024-08-29 10:57AM EDT | 2024-12-20 | 40.10 | 53.45 | 54.30 | 0.00 | - | 1 | 5 | 37.21% |
| TSM250117P00210000 | 2024-08-27 2:07PM EDT | 2025-01-17 | 42.45 | 53.60 | 54.95 | 0.00 | - | 1 | 11 | 36.96% |
| TSM250221P00210000 | 2024-07-30 3:28PM EDT | 2025-02-21 | 56.58 | 43.40 | 44.45 | 0.00 | - | 2 | 2 | 0.00% |
| TSM250321P00210000 | 2024-07-08 10:00AM EDT | 2025-03-21 | 34.50 | 52.85 | 53.60 | 0.00 | - | 1 | 2 | 22.30% |
| TSM250620P00210000 | 2024-03-15 9:30AM EDT | 2025-06-20 | 76.05 | 68.35 | 69.90 | 0.00 | - | 1 | 1 | 57.46% |
| TSM250815P00210000 | 2024-08-26 11:42AM EDT | 2025-08-15 | 48.05 | 56.45 | 58.05 | 0.00 | - | - | 5 | 31.34% |
| TSM260116P00210000 | 2024-09-03 9:58AM EDT | 2026-01-16 | 54.69 | 57.75 | 61.50 | 0.00 | - | 10 | 29 | 32.07% |
© 2024 Yahoo. All rights reserved.