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:185.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018C00185000 | 2024-10-14 3:50PM EDT | 2024-10-18 | 9.75 | 9.20 | 9.70 | +0.75 | +8.33% | 940 | 3,629 | 64.09% |
| TSM241025C00185000 | 2024-10-14 3:59PM EDT | 2024-10-25 | 10.52 | 10.30 | 10.55 | +0.52 | +5.20% | 214 | 483 | 48.24% |
| TSM241101C00185000 | 2024-10-14 3:41PM EDT | 2024-11-01 | 12.20 | 11.20 | 11.60 | +1.20 | +10.91% | 201 | 1,252 | 44.58% |
| TSM241108C00185000 | 2024-10-14 2:53PM EDT | 2024-11-08 | 13.60 | 12.65 | 13.40 | +1.00 | +7.94% | 191 | 443 | 47.55% |
| TSM241115C00185000 | 2024-10-14 2:59PM EDT | 2024-11-15 | 14.30 | 13.90 | 14.10 | +1.05 | +7.92% | 740 | 4,884 | 45.31% |
| TSM241122C00185000 | 2024-10-14 1:52PM EDT | 2024-11-22 | 15.00 | 14.60 | 15.10 | +0.87 | +6.16% | 4 | 21 | 45.28% |
| TSM241129C00185000 | 2024-10-14 11:51AM EDT | 2024-11-29 | 15.47 | 14.30 | 16.05 | +1.35 | +9.56% | 7 | 7 | 45.37% |
| TSM241220C00185000 | 2024-10-14 3:52PM EDT | 2024-12-20 | 17.83 | 17.15 | 17.50 | +1.03 | +6.13% | 1,025 | 9,967 | 42.22% |
| TSM250117C00185000 | 2024-10-14 3:58PM EDT | 2025-01-17 | 20.35 | 20.10 | 20.40 | +0.64 | +3.25% | 354 | 5,950 | 43.19% |
| TSM250221C00185000 | 2024-10-14 2:13PM EDT | 2025-02-21 | 23.05 | 22.50 | 23.00 | +0.55 | +2.44% | 88 | 832 | 42.83% |
| TSM250321C00185000 | 2024-10-14 3:39PM EDT | 2025-03-21 | 25.21 | 24.35 | 24.85 | +1.26 | +5.26% | 14 | 695 | 42.65% |
| TSM250417C00185000 | 2024-10-14 10:38AM EDT | 2025-04-17 | 26.95 | 26.30 | 26.75 | +1.04 | +4.01% | 6 | 62 | 43.04% |
| TSM250620C00185000 | 2024-10-14 10:51AM EDT | 2025-06-20 | 30.00 | 29.70 | 30.30 | +0.65 | +2.21% | 9 | 980 | 42.92% |
| TSM250815C00185000 | 2024-10-14 10:13AM EDT | 2025-08-15 | 33.01 | 32.35 | 34.55 | +3.33 | +11.22% | 3 | 130 | 45.11% |
| TSM250919C00185000 | 2024-10-11 10:06AM EDT | 2025-09-19 | 33.30 | 33.85 | 35.15 | 0.00 | - | 1 | 127 | 43.57% |
| TSM260116C00185000 | 2024-10-14 2:55PM EDT | 2026-01-16 | 41.00 | 39.40 | 41.15 | +2.05 | +5.26% | 28 | 845 | 44.83% |
| TSM260618C00185000 | 2024-10-11 1:32PM EDT | 2026-06-18 | 45.00 | 45.10 | 46.85 | 0.00 | - | 3 | 50 | 44.90% |
| TSM261218C00185000 | 2024-09-24 2:49PM EDT | 2026-12-18 | 44.70 | 50.00 | 53.15 | 0.00 | - | - | 7 | 45.37% |
| TSM270115C00185000 | 2024-10-11 1:36PM EDT | 2027-01-15 | 52.05 | 52.50 | 55.00 | 0.00 | - | 4 | 80 | 46.33% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018P00185000 | 2024-10-14 3:59PM EDT | 2024-10-18 | 2.02 | 2.00 | 2.06 | -1.03 | -33.77% | 2,331 | 2,832 | 60.94% |
| TSM241025P00185000 | 2024-10-14 3:50PM EDT | 2024-10-25 | 2.71 | 2.77 | 2.95 | -0.99 | -26.76% | 293 | 1,293 | 44.90% |
| TSM241101P00185000 | 2024-10-14 3:57PM EDT | 2024-11-01 | 3.59 | 3.45 | 3.75 | -0.64 | -15.13% | 97 | 435 | 40.43% |
| TSM241108P00185000 | 2024-10-14 3:47PM EDT | 2024-11-08 | 4.90 | 5.10 | 5.60 | -1.05 | -17.65% | 51 | 75 | 44.40% |
| TSM241115P00185000 | 2024-10-14 3:59PM EDT | 2024-11-15 | 5.85 | 5.80 | 5.95 | -0.85 | -12.69% | 198 | 1,161 | 40.89% |
| TSM241122P00185000 | 2024-10-14 3:42PM EDT | 2024-11-22 | 6.19 | 6.40 | 7.20 | -1.31 | -17.47% | 34 | 10 | 42.37% |
| TSM241129P00185000 | 2024-10-14 3:22PM EDT | 2024-11-29 | 6.63 | 6.55 | 7.65 | -1.67 | -20.12% | 9 | 3 | 40.77% |
| TSM241220P00185000 | 2024-10-14 12:32PM EDT | 2024-12-20 | 8.45 | 8.60 | 8.80 | -1.03 | -10.86% | 56 | 871 | 37.47% |
| TSM250117P00185000 | 2024-10-14 3:57PM EDT | 2025-01-17 | 10.75 | 10.80 | 11.30 | -0.85 | -7.33% | 198 | 1,086 | 38.17% |
| TSM250221P00185000 | 2024-10-11 3:58PM EDT | 2025-02-21 | 13.40 | 12.50 | 13.00 | 0.00 | - | 13 | 195 | 36.50% |
| TSM250321P00185000 | 2024-10-14 3:03PM EDT | 2025-03-21 | 13.91 | 13.95 | 14.15 | -1.29 | -8.49% | 4 | 1,238 | 35.48% |
| TSM250417P00185000 | 2024-09-24 12:43PM EDT | 2025-04-17 | 20.95 | 15.35 | 16.00 | 0.00 | - | 30 | 129 | 36.32% |
| TSM250620P00185000 | 2024-10-11 3:42PM EDT | 2025-06-20 | 18.60 | 17.80 | 18.40 | 0.00 | - | 5 | 86 | 35.24% |
| TSM250815P00185000 | 2024-09-24 11:42AM EDT | 2025-08-15 | 25.69 | 20.00 | 20.50 | 0.00 | - | - | 1 | 34.96% |
| TSM250919P00185000 | 2024-10-09 2:23PM EDT | 2025-09-19 | 23.95 | 21.00 | 22.45 | 0.00 | - | 2 | 55 | 35.85% |
| TSM260116P00185000 | 2024-10-11 10:41AM EDT | 2026-01-16 | 26.07 | 24.90 | 26.50 | 0.00 | - | 13 | 725 | 35.77% |
| TSM260618P00185000 | 2024-10-09 1:05PM EDT | 2026-06-18 | 31.40 | 27.65 | 29.70 | 0.00 | - | - | 1 | 34.36% |
| TSM270115P00185000 | 2024-10-11 11:05AM EDT | 2027-01-15 | 33.80 | 32.30 | 34.50 | 0.00 | - | 5 | 2 | 34.02% |
© 2024 Yahoo. All rights reserved.