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:220.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240913C00220000 | 2024-09-06 11:01AM EDT | 2024-09-13 | 0.06 | 0.00 | 0.01 | +0.05 | +500.00% | 5 | 185 | 84.38% |
| TSM240920C00220000 | 2024-09-06 3:11PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.14 | 0.00 | - | 16 | 3,253 | 75.78% |
| TSM240927C00220000 | 2024-09-05 11:17AM EDT | 2024-09-27 | 0.05 | 0.00 | 0.17 | 0.00 | - | 5 | 137 | 61.52% |
| TSM241004C00220000 | 2024-09-06 11:34AM EDT | 2024-10-04 | 0.04 | 0.01 | 0.19 | -0.14 | -77.78% | 1 | 8 | 54.10% |
| TSM241018C00220000 | 2024-09-06 3:49PM EDT | 2024-10-18 | 0.15 | 0.13 | 0.16 | -0.09 | -37.50% | 54 | 1,569 | 46.78% |
| TSM241115C00220000 | 2024-09-06 3:37PM EDT | 2024-11-15 | 0.49 | 0.46 | 0.51 | -0.21 | -30.00% | 77 | 1,533 | 43.46% |
| TSM241220C00220000 | 2024-09-06 3:59PM EDT | 2024-12-20 | 1.06 | 1.00 | 1.27 | -0.44 | -29.33% | 30 | 5,585 | 42.64% |
| TSM250117C00220000 | 2024-09-06 3:53PM EDT | 2025-01-17 | 1.80 | 1.77 | 1.86 | -0.75 | -29.41% | 621 | 10,292 | 41.50% |
| TSM250221C00220000 | 2024-09-05 10:12AM EDT | 2025-02-21 | 3.40 | 2.34 | 2.70 | 0.00 | - | 1 | 293 | 40.78% |
| TSM250321C00220000 | 2024-09-06 11:22AM EDT | 2025-03-21 | 3.39 | 2.83 | 3.40 | -0.53 | -13.52% | 1 | 479 | 40.38% |
| TSM250417C00220000 | 2024-09-03 10:50AM EDT | 2025-04-17 | 4.78 | 4.00 | 4.20 | 0.00 | - | 3 | 20 | 40.43% |
| TSM250620C00220000 | 2024-09-06 1:52PM EDT | 2025-06-20 | 5.69 | 5.45 | 5.90 | -1.50 | -20.86% | 302 | 3,149 | 40.01% |
| TSM250815C00220000 | 2024-09-03 11:19AM EDT | 2025-08-15 | 8.76 | 6.75 | 8.85 | 0.00 | - | 5 | 13 | 42.77% |
| TSM250919C00220000 | 2024-09-06 10:54AM EDT | 2025-09-19 | 8.75 | 7.80 | 8.95 | -1.20 | -12.06% | 17 | 136 | 40.93% |
| TSM260116C00220000 | 2024-09-06 3:26PM EDT | 2026-01-16 | 12.25 | 11.20 | 13.25 | -2.06 | -14.40% | 41 | 1,850 | 42.43% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920P00220000 | 2024-07-12 12:04PM EDT | 2024-09-20 | 34.67 | 52.35 | 53.35 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241018P00220000 | 2024-07-16 9:34AM EDT | 2024-10-18 | 36.95 | 45.60 | 46.65 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241115P00220000 | 2024-07-19 9:35AM EDT | 2024-11-15 | 51.70 | 45.70 | 46.65 | 0.00 | - | 2 | 2 | 0.00% |
| TSM241220P00220000 | 2024-08-23 10:53AM EDT | 2024-12-20 | 50.75 | 63.05 | 64.45 | 0.00 | - | 50 | 71 | 42.69% |
| TSM250117P00220000 | 2024-08-13 11:43AM EDT | 2025-01-17 | 51.70 | 63.20 | 64.50 | 0.00 | - | 19 | 46 | 38.25% |
| TSM250221P00220000 | 2024-07-17 10:49AM EDT | 2025-02-21 | 51.00 | 47.45 | 48.60 | 0.00 | - | - | 1 | 0.00% |
| TSM250321P00220000 | 2024-08-05 10:37AM EDT | 2025-03-21 | 77.40 | 59.90 | 61.35 | 0.00 | - | 2 | 3 | 0.00% |
| TSM250417P00220000 | 2024-08-19 12:17PM EDT | 2025-04-17 | 50.64 | 64.15 | 64.95 | 0.00 | - | 4 | 2 | 31.66% |
| TSM250620P00220000 | 2024-09-04 1:51PM EDT | 2025-06-20 | 64.97 | 64.60 | 65.75 | +3.68 | +6.00% | 1 | 70 | 30.79% |
| TSM260116P00220000 | 2024-09-05 10:23AM EDT | 2026-01-16 | 62.92 | 67.05 | 69.60 | 0.00 | - | 25 | 162 | 31.38% |
© 2024 Yahoo. All rights reserved.