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:230.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920C00230000 | 2024-09-16 12:26PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 3,077 | 93.75% |
| TSM240927C00230000 | 2024-09-12 3:31PM EDT | 2024-09-27 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 66.02% |
| TSM241004C00230000 | 2024-08-29 11:17AM EDT | 2024-10-04 | 0.13 | 0.00 | 0.14 | 0.00 | - | - | 1 | 57.81% |
| TSM241011C00230000 | 2024-09-12 9:30AM EDT | 2024-10-11 | 0.18 | 0.01 | 0.10 | 0.00 | - | - | 1 | 51.37% |
| TSM241018C00230000 | 2024-09-16 12:10PM EDT | 2024-10-18 | 0.10 | 0.08 | 0.11 | -0.07 | -41.18% | 39 | 490 | 46.00% |
| TSM241025C00230000 | 2024-09-11 1:42PM EDT | 2024-10-25 | 0.16 | 0.13 | 0.18 | 0.00 | - | 4 | 0 | 44.58% |
| TSM241115C00230000 | 2024-09-16 1:21PM EDT | 2024-11-15 | 0.45 | 0.47 | 0.51 | -0.29 | -39.19% | 25 | 910 | 42.63% |
| TSM241220C00230000 | 2024-09-16 3:10PM EDT | 2024-12-20 | 1.08 | 1.06 | 1.13 | -0.50 | -31.65% | 10 | 1,923 | 39.81% |
| TSM250117C00230000 | 2024-09-16 11:46AM EDT | 2025-01-17 | 1.79 | 1.90 | 1.99 | -0.73 | -28.97% | 10 | 5,855 | 40.13% |
| TSM250221C00230000 | 2024-09-11 1:46PM EDT | 2025-02-21 | 2.96 | 2.77 | 3.10 | 0.00 | - | 21 | 1,773 | 40.06% |
| TSM250321C00230000 | 2024-09-16 1:20PM EDT | 2025-03-21 | 3.45 | 3.55 | 4.00 | -1.06 | -23.50% | 2 | 247 | 39.96% |
| TSM250417C00230000 | 2024-09-13 2:46PM EDT | 2025-04-17 | 4.95 | 4.60 | 4.90 | -0.89 | -15.24% | 1 | 1 | 39.95% |
| TSM250620C00230000 | 2024-09-16 10:26AM EDT | 2025-06-20 | 6.50 | 6.60 | 6.85 | -1.50 | -18.75% | 1 | 816 | 39.55% |
| TSM250815C00230000 | 2024-08-27 1:33PM EDT | 2025-08-15 | 9.75 | 8.65 | 9.00 | 0.00 | - | 26 | 26 | 40.23% |
| TSM250919C00230000 | 2024-09-13 9:32AM EDT | 2025-09-19 | 11.30 | 9.75 | 10.50 | 0.00 | - | 1 | 286 | 40.88% |
| TSM260116C00230000 | 2024-09-13 3:57PM EDT | 2026-01-16 | 15.60 | 12.95 | 16.40 | 0.00 | - | 18 | 586 | 43.90% |
| TSM260618C00230000 | 2024-09-16 10:34AM EDT | 2026-06-18 | 18.25 | 18.45 | 19.15 | -1.75 | -8.75% | 1 | 1 | 41.53% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920P00230000 | 2024-07-17 1:10PM EDT | 2024-09-20 | 57.25 | 55.00 | 56.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241018P00230000 | 2024-07-18 10:48AM EDT | 2024-10-18 | 62.90 | 55.00 | 56.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM241220P00230000 | 2024-07-08 9:48AM EDT | 2024-12-20 | 45.40 | 69.75 | 70.60 | 0.00 | - | - | 0 | 76.23% |
| TSM250117P00230000 | 2024-07-26 11:55AM EDT | 2025-01-17 | 68.65 | 58.10 | 60.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSM250221P00230000 | 2024-07-26 12:03PM EDT | 2025-02-21 | 68.77 | 59.40 | 60.40 | 0.00 | - | 1 | 2 | 0.00% |
| TSM250321P00230000 | 2024-09-13 12:29PM EDT | 2025-03-21 | 58.39 | 61.35 | 62.15 | 0.00 | - | 14 | 54 | 29.07% |
| TSM250417P00230000 | 2024-08-29 9:55AM EDT | 2025-04-17 | 60.50 | 61.75 | 62.75 | 0.00 | - | - | 1 | 29.89% |
| TSM250620P00230000 | 2024-08-30 3:29PM EDT | 2025-06-20 | 61.95 | 62.40 | 63.65 | 0.00 | - | 3 | 1 | 29.21% |
| TSM260116P00230000 | 2024-09-12 2:19PM EDT | 2026-01-16 | 65.38 | 66.00 | 68.00 | 0.00 | - | 25 | 22 | 30.26% |
© 2024 Yahoo. All rights reserved.