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:90.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920C00090000 | 2024-08-30 11:00AM EDT | 2024-09-20 | 79.95 | 66.25 | 67.60 | 0.00 | - | 19 | 702 | 128.13% |
| TSM241018C00090000 | 2024-08-26 12:58PM EDT | 2024-10-18 | 80.20 | 66.25 | 67.90 | 0.00 | - | 1 | 2 | 81.64% |
| TSM241115C00090000 | 2024-08-05 3:17PM EDT | 2024-11-15 | 58.79 | 69.90 | 72.30 | 0.00 | - | 2 | 3 | 118.36% |
| TSM241220C00090000 | 2024-08-28 2:57PM EDT | 2024-12-20 | 80.80 | 67.60 | 69.20 | 0.00 | - | 1 | 35 | 72.93% |
| TSM250117C00090000 | 2024-09-03 1:18PM EDT | 2025-01-17 | 73.76 | 68.20 | 69.70 | 0.00 | - | 1 | 2,656 | 69.78% |
| TSM250221C00090000 | 2024-08-27 3:57PM EDT | 2025-02-21 | 82.85 | 68.10 | 70.20 | 0.00 | - | 1 | 9 | 63.54% |
| TSM250321C00090000 | 2024-08-07 3:20PM EDT | 2025-03-21 | 70.85 | 68.85 | 70.75 | 0.00 | - | 1 | 9 | 62.99% |
| TSM250620C00090000 | 2024-09-03 11:53AM EDT | 2025-06-20 | 75.65 | 70.10 | 72.10 | 0.00 | - | 8 | 195 | 58.12% |
| TSM250815C00090000 | 2024-09-06 11:38AM EDT | 2025-08-15 | 71.81 | 71.15 | 72.85 | -4.49 | -5.88% | 4 | 5 | 56.65% |
| TSM250919C00090000 | 2024-09-04 3:55PM EDT | 2025-09-19 | 76.01 | 71.10 | 73.10 | 0.00 | - | 2 | 8 | 54.32% |
| TSM260116C00090000 | 2024-09-06 3:12PM EDT | 2026-01-16 | 74.55 | 73.15 | 75.70 | -13.80 | -15.62% | 1 | 201 | 54.19% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240913P00090000 | 2024-09-06 11:24AM EDT | 2024-09-13 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 72 | 357 | 159.38% |
| TSM240920P00090000 | 2024-09-05 3:16PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.10 | 0.00 | - | 2 | 4,635 | 119.53% |
| TSM240927P00090000 | 2024-09-06 11:41AM EDT | 2024-09-27 | 0.08 | 0.04 | 0.25 | 0.00 | - | 2 | 24 | 107.81% |
| TSM241018P00090000 | 2024-09-05 12:19PM EDT | 2024-10-18 | 0.26 | 0.26 | 0.29 | +0.07 | +36.84% | 11 | 789 | 82.72% |
| TSM241115P00090000 | 2024-09-05 3:59PM EDT | 2024-11-15 | 0.41 | 0.52 | 0.56 | 0.00 | - | 7 | 166 | 71.48% |
| TSM241220P00090000 | 2024-09-03 10:54AM EDT | 2024-12-20 | 0.73 | 0.83 | 1.05 | 0.00 | - | 1 | 663 | 64.92% |
| TSM250117P00090000 | 2024-09-06 1:21PM EDT | 2025-01-17 | 1.22 | 1.20 | 1.46 | +0.11 | +9.91% | 35 | 19,462 | 62.18% |
| TSM250221P00090000 | 2024-09-06 2:24PM EDT | 2025-02-21 | 1.40 | 1.24 | 1.56 | +0.28 | +25.00% | 5 | 636 | 55.95% |
| TSM250321P00090000 | 2024-09-06 10:52AM EDT | 2025-03-21 | 1.54 | 1.49 | 1.70 | +0.23 | +17.56% | 1 | 1,053 | 53.39% |
| TSM250417P00090000 | 2024-08-19 11:00AM EDT | 2025-04-17 | 1.31 | 1.41 | 2.00 | 0.00 | - | 10 | 10 | 50.87% |
| TSM250620P00090000 | 2024-08-28 10:23AM EDT | 2025-06-20 | 1.80 | 1.99 | 2.49 | 0.00 | - | 1 | 2,618 | 49.46% |
| TSM250919P00090000 | 2024-08-21 1:19PM EDT | 2025-09-19 | 2.52 | 2.55 | 3.20 | 0.00 | - | 1 | 378 | 46.28% |
| TSM260116P00090000 | 2024-09-06 9:57AM EDT | 2026-01-16 | 4.00 | 4.15 | 4.50 | +0.35 | +9.59% | 1 | 1,072 | 44.89% |
© 2024 Yahoo. All rights reserved.