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:80.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920C00080000 | 2024-08-30 11:00AM EDT | 2024-09-20 | 90.00 | 75.90 | 77.50 | 0.00 | - | 27 | 114 | 203.42% |
| TSM241018C00080000 | 2024-08-14 9:30AM EDT | 2024-10-18 | 93.12 | 76.15 | 78.75 | 0.00 | - | 1 | 4 | 112.89% |
| TSM241115C00080000 | 2024-08-23 9:39AM EDT | 2024-11-15 | 77.80 | 76.75 | 78.30 | -12.40 | -13.75% | 1 | 4 | 88.87% |
| TSM241220C00080000 | 2024-07-30 11:07AM EDT | 2024-12-20 | 77.20 | 89.40 | 92.05 | 0.00 | - | 6 | 38 | 177.01% |
| TSM250117C00080000 | 2024-08-30 1:43PM EDT | 2025-01-17 | 90.93 | 77.85 | 79.05 | 0.00 | - | 1 | 3,125 | 76.68% |
| TSM250221C00080000 | 2024-08-07 3:48PM EDT | 2025-02-21 | 78.87 | 77.55 | 79.80 | 0.00 | - | 1 | 1 | 70.31% |
| TSM250321C00080000 | 2024-08-20 3:56PM EDT | 2025-03-21 | 94.50 | 77.85 | 80.10 | 0.00 | - | 1 | 17 | 67.55% |
| TSM250620C00080000 | 2024-08-15 11:45AM EDT | 2025-06-20 | 97.55 | 79.40 | 81.15 | 0.00 | - | 15 | 159 | 63.45% |
| TSM250919C00080000 | 2024-08-02 11:25AM EDT | 2025-09-19 | 76.00 | 93.55 | 98.50 | 0.00 | - | 10 | 10 | 109.49% |
| TSM260116C00080000 | 2024-09-04 11:16AM EDT | 2026-01-16 | 88.50 | 81.05 | 83.95 | 0.00 | - | 1 | 105 | 56.43% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920P00080000 | 2024-09-04 1:01PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.16 | 0.00 | - | 8 | 5,556 | 148.83% |
| TSM241018P00080000 | 2024-09-06 11:55AM EDT | 2024-10-18 | 0.18 | 0.16 | 0.19 | +0.03 | +20.00% | 3 | 962 | 91.99% |
| TSM241115P00080000 | 2024-09-06 11:06AM EDT | 2024-11-15 | 0.35 | 0.36 | 0.40 | +0.06 | +20.69% | 1 | 135 | 79.69% |
| TSM241220P00080000 | 2024-09-06 12:22PM EDT | 2024-12-20 | 0.62 | 0.61 | 0.65 | +0.10 | +19.23% | 2 | 1,195 | 70.90% |
| TSM250117P00080000 | 2024-09-06 3:39PM EDT | 2025-01-17 | 0.90 | 0.89 | 1.35 | +0.13 | +16.88% | 124 | 15,418 | 70.53% |
| TSM250221P00080000 | 2024-08-21 3:38PM EDT | 2025-02-21 | 0.80 | 0.78 | 1.26 | 0.00 | - | 1 | 90 | 61.47% |
| TSM250321P00080000 | 2024-09-04 10:12AM EDT | 2025-03-21 | 1.03 | 0.92 | 1.20 | 0.00 | - | 6 | 853 | 57.35% |
| TSM250620P00080000 | 2024-09-06 2:49PM EDT | 2025-06-20 | 1.62 | 1.36 | 2.36 | +0.17 | +11.72% | 6 | 862 | 53.80% |
| TSM250919P00080000 | 2024-09-03 3:40PM EDT | 2025-09-19 | 2.00 | 1.85 | 2.82 | 0.00 | - | 5 | 9 | 52.20% |
| TSM260116P00080000 | 2024-09-04 3:34PM EDT | 2026-01-16 | 2.95 | 2.56 | 3.30 | 0.00 | - | 3 | 3,402 | 47.58% |
© 2024 Yahoo. All rights reserved.