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:155.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920C00155000 | 2024-09-13 2:36PM EDT | 2024-09-20 | 18.50 | 17.30 | 18.60 | +1.48 | +8.70% | 22 | 3,641 | 54.93% |
| TSM240927C00155000 | 2024-09-13 3:03PM EDT | 2024-09-27 | 18.95 | 17.40 | 19.35 | +0.65 | +3.55% | 4 | 56 | 59.50% |
| TSM241004C00155000 | 2024-09-13 1:59PM EDT | 2024-10-04 | 20.30 | 18.45 | 19.95 | +2.15 | +11.85% | 125 | 349 | 54.18% |
| TSM241011C00155000 | 2024-09-13 10:50AM EDT | 2024-10-11 | 20.00 | 19.20 | 20.15 | +0.85 | +4.44% | 5 | 48 | 48.46% |
| TSM241018C00155000 | 2024-09-13 2:00PM EDT | 2024-10-18 | 21.92 | 20.50 | 21.35 | +1.67 | +8.25% | 17 | 1,002 | 51.14% |
| TSM241025C00155000 | 2024-09-10 9:46AM EDT | 2024-10-25 | 12.55 | 21.05 | 22.00 | 0.00 | - | 1 | 5 | 50.32% |
| TSM241115C00155000 | 2024-09-13 1:29PM EDT | 2024-11-15 | 25.17 | 23.80 | 24.00 | +1.42 | +5.98% | 8 | 3,193 | 49.81% |
| TSM241220C00155000 | 2024-09-13 1:51PM EDT | 2024-12-20 | 27.20 | 25.90 | 26.15 | +1.59 | +6.21% | 1 | 834 | 47.10% |
| TSM250117C00155000 | 2024-09-13 3:36PM EDT | 2025-01-17 | 28.30 | 27.95 | 28.20 | +0.80 | +2.91% | 32 | 7,379 | 47.40% |
| TSM250221C00155000 | 2024-09-12 12:38PM EDT | 2025-02-21 | 28.77 | 29.40 | 30.05 | 0.00 | - | 2 | 188 | 46.55% |
| TSM250321C00155000 | 2024-09-13 9:36AM EDT | 2025-03-21 | 32.14 | 30.15 | 33.35 | +2.54 | +8.58% | 1 | 217 | 50.46% |
| TSM250417C00155000 | 2024-09-12 10:40AM EDT | 2025-04-17 | 32.20 | 31.35 | 32.60 | 0.00 | - | 1 | 53 | 45.61% |
| TSM250620C00155000 | 2024-09-13 11:47AM EDT | 2025-06-20 | 35.30 | 34.90 | 35.35 | +4.65 | +15.17% | 3 | 618 | 45.16% |
| TSM250815C00155000 | 2024-09-04 12:51PM EDT | 2025-08-15 | 30.75 | 36.40 | 37.75 | 0.00 | - | 25 | 25 | 45.28% |
| TSM250919C00155000 | 2024-09-13 2:09PM EDT | 2025-09-19 | 39.75 | 37.55 | 39.05 | +11.72 | +41.81% | 1 | 53 | 45.17% |
| TSM260116C00155000 | 2024-09-13 9:39AM EDT | 2026-01-16 | 44.70 | 41.05 | 43.55 | +3.26 | +7.87% | 1 | 746 | 45.59% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920P00155000 | 2024-09-13 3:57PM EDT | 2024-09-20 | 0.23 | 0.23 | 0.26 | -0.15 | -39.47% | 1,063 | 8,365 | 48.54% |
| TSM240927P00155000 | 2024-09-13 3:57PM EDT | 2024-09-27 | 0.62 | 0.61 | 0.66 | -0.28 | -31.11% | 395 | 736 | 42.87% |
| TSM241004P00155000 | 2024-09-13 2:30PM EDT | 2024-10-04 | 1.08 | 1.09 | 1.14 | -0.37 | -25.52% | 19 | 963 | 41.11% |
| TSM241011P00155000 | 2024-09-13 3:43PM EDT | 2024-10-11 | 1.59 | 1.59 | 1.66 | -0.39 | -19.70% | 77 | 229 | 40.45% |
| TSM241018P00155000 | 2024-09-13 3:42PM EDT | 2024-10-18 | 2.81 | 2.78 | 2.85 | -0.38 | -11.91% | 718 | 4,465 | 44.70% |
| TSM241025P00155000 | 2024-09-13 2:43PM EDT | 2024-10-25 | 3.15 | 3.20 | 3.35 | -0.71 | -18.39% | 57 | 88 | 43.80% |
| TSM241115P00155000 | 2024-09-13 3:39PM EDT | 2024-11-15 | 4.85 | 4.75 | 4.90 | -0.50 | -9.35% | 13 | 3,803 | 42.88% |
| TSM241220P00155000 | 2024-09-13 3:31PM EDT | 2024-12-20 | 6.49 | 6.45 | 6.60 | -0.71 | -9.86% | 9 | 3,429 | 40.28% |
| TSM250117P00155000 | 2024-09-13 3:57PM EDT | 2025-01-17 | 8.05 | 8.00 | 8.20 | -0.50 | -5.85% | 44 | 4,886 | 40.24% |
| TSM250221P00155000 | 2024-09-13 3:06PM EDT | 2025-02-21 | 9.26 | 9.05 | 9.75 | -0.69 | -6.93% | 5 | 1,139 | 39.56% |
| TSM250321P00155000 | 2024-09-13 12:44PM EDT | 2025-03-21 | 10.20 | 10.15 | 10.95 | -3.30 | -24.44% | 7 | 1,272 | 39.30% |
| TSM250417P00155000 | 2024-09-13 12:47PM EDT | 2025-04-17 | 11.30 | 11.15 | 11.40 | -4.95 | -30.46% | 1 | 63 | 37.73% |
| TSM250620P00155000 | 2024-09-12 9:54AM EDT | 2025-06-20 | 14.27 | 13.05 | 14.10 | 0.00 | - | 2 | 1,009 | 38.21% |
| TSM250815P00155000 | 2024-09-03 11:58AM EDT | 2025-08-15 | 18.65 | 13.25 | 15.65 | 0.00 | - | 37 | 314 | 37.53% |
| TSM250919P00155000 | 2024-09-11 10:59AM EDT | 2025-09-19 | 19.60 | 15.75 | 16.15 | 0.00 | - | 12 | 127 | 36.52% |
| TSM260116P00155000 | 2024-09-12 10:36AM EDT | 2026-01-16 | 19.65 | 18.75 | 20.25 | 0.00 | - | 13 | 716 | 37.52% |
© 2024 Yahoo. All rights reserved.