Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Strike:150.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920C00150000 | 2024-09-17 11:55AM EDT | 2024-09-20 | 18.00 | 16.50 | 17.75 | -1.14 | -5.96% | 4 | 6,324 | 55.66% |
| TSM240927C00150000 | 2024-09-16 10:10AM EDT | 2024-09-27 | 19.70 | 18.05 | 18.30 | 0.00 | - | 2 | 371 | 58.03% |
| TSM241004C00150000 | 2024-09-12 2:11PM EDT | 2024-10-04 | 22.80 | 18.50 | 19.00 | 0.00 | - | 250 | 197 | 52.10% |
| TSM241011C00150000 | 2024-09-17 10:46AM EDT | 2024-10-11 | 20.58 | 19.25 | 19.80 | -4.07 | -16.51% | 2 | 7 | 51.03% |
| TSM241018C00150000 | 2024-09-17 10:45AM EDT | 2024-10-18 | 21.90 | 20.45 | 20.65 | -0.20 | -0.90% | 5 | 2,212 | 52.36% |
| TSM241025C00150000 | 2024-09-16 3:24PM EDT | 2024-10-25 | 22.55 | 20.60 | 21.60 | 0.00 | - | 8 | 19 | 50.77% |
| TSM241115C00150000 | 2024-09-17 10:13AM EDT | 2024-11-15 | 24.45 | 23.05 | 23.20 | +0.70 | +2.95% | 22 | 1,826 | 50.34% |
| TSM241220C00150000 | 2024-09-16 12:18PM EDT | 2024-12-20 | 25.26 | 25.10 | 25.30 | 0.00 | - | 21 | 1,757 | 47.64% |
| TSM250117C00150000 | 2024-09-17 10:41AM EDT | 2025-01-17 | 27.99 | 27.00 | 27.35 | -0.37 | -1.30% | 1 | 5,929 | 48.00% |
| TSM250221C00150000 | 2024-09-13 3:44PM EDT | 2025-02-21 | 33.60 | 28.85 | 29.30 | 0.00 | - | 23 | 582 | 47.42% |
| TSM250321C00150000 | 2024-09-17 12:08PM EDT | 2025-03-21 | 30.75 | 29.85 | 30.35 | -0.25 | -0.81% | 1 | 604 | 46.20% |
| TSM250417C00150000 | 2024-08-29 10:20AM EDT | 2025-04-17 | 35.75 | 31.30 | 31.65 | 0.00 | - | 20 | 25 | 46.05% |
| TSM250620C00150000 | 2024-09-17 9:49AM EDT | 2025-06-20 | 35.30 | 33.55 | 34.60 | -0.13 | -0.37% | 26 | 1,306 | 46.07% |
| TSM250815C00150000 | 2024-09-03 9:41AM EDT | 2025-08-15 | 34.21 | 35.20 | 36.45 | 0.00 | - | 1 | 1 | 45.25% |
| TSM250919C00150000 | 2024-09-13 1:23PM EDT | 2025-09-19 | 42.90 | 37.30 | 37.85 | 0.00 | - | 1 | 236 | 45.38% |
| TSM260116C00150000 | 2024-09-17 12:18PM EDT | 2026-01-16 | 41.90 | 40.45 | 42.00 | +0.31 | +0.75% | 2 | 1,603 | 45.45% |
| TSM260618C00150000 | 2024-09-13 9:33AM EDT | 2026-06-18 | 51.30 | 45.60 | 47.05 | 0.00 | - | - | 7 | 46.05% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920P00150000 | 2024-09-17 12:22PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.11 | -0.04 | -28.57% | 89 | 12,833 | 53.71% |
| TSM240927P00150000 | 2024-09-17 12:24PM EDT | 2024-09-27 | 0.43 | 0.42 | 0.45 | +0.03 | +7.69% | 97 | 576 | 44.29% |
| TSM241004P00150000 | 2024-09-17 12:17PM EDT | 2024-10-04 | 0.79 | 0.83 | 0.88 | -0.04 | -4.82% | 18 | 1,612 | 41.53% |
| TSM241011P00150000 | 2024-09-17 12:22PM EDT | 2024-10-11 | 1.32 | 1.30 | 1.49 | +0.03 | +2.33% | 24 | 453 | 41.77% |
| TSM241018P00150000 | 2024-09-17 12:23PM EDT | 2024-10-18 | 2.52 | 2.37 | 2.60 | +0.16 | +6.78% | 78 | 12,620 | 45.70% |
| TSM241025P00150000 | 2024-09-17 12:23PM EDT | 2024-10-25 | 3.00 | 2.83 | 2.99 | +0.14 | +4.90% | 11 | 91 | 43.95% |
| TSM241101P00150000 | 2024-09-17 9:37AM EDT | 2024-11-01 | 3.10 | 3.20 | 3.40 | -0.20 | -6.06% | 6 | 27 | 42.86% |
| TSM241115P00150000 | 2024-09-17 12:24PM EDT | 2024-11-15 | 4.50 | 4.45 | 4.55 | +0.10 | +2.33% | 1 | 7,299 | 43.12% |
| TSM241220P00150000 | 2024-09-17 11:35AM EDT | 2024-12-20 | 6.00 | 6.00 | 6.10 | +0.05 | +0.84% | 571 | 4,969 | 39.95% |
| TSM250117P00150000 | 2024-09-17 11:49AM EDT | 2025-01-17 | 7.27 | 7.45 | 7.60 | -0.43 | -5.58% | 10 | 8,496 | 39.77% |
| TSM250221P00150000 | 2024-09-17 12:10PM EDT | 2025-02-21 | 8.50 | 8.55 | 8.70 | +0.80 | +10.39% | 5 | 1,191 | 38.04% |
| TSM250321P00150000 | 2024-09-17 11:53AM EDT | 2025-03-21 | 9.30 | 9.55 | 9.70 | +0.65 | +7.51% | 1 | 2,816 | 37.49% |
| TSM250417P00150000 | 2024-09-16 11:37AM EDT | 2025-04-17 | 10.80 | 10.60 | 10.75 | 0.00 | - | 9 | 71 | 37.41% |
| TSM250620P00150000 | 2024-09-16 12:38PM EDT | 2025-06-20 | 12.80 | 12.40 | 12.80 | 0.00 | - | 6 | 5,099 | 36.82% |
| TSM250815P00150000 | 2024-09-04 2:52PM EDT | 2025-08-15 | 17.00 | 14.25 | 14.55 | 0.00 | - | 47 | 54 | 36.68% |
| TSM250919P00150000 | 2024-09-16 12:19PM EDT | 2025-09-19 | 15.45 | 15.15 | 15.80 | 0.00 | - | 1 | 240 | 36.99% |
| TSM260116P00150000 | 2024-09-17 10:03AM EDT | 2026-01-16 | 18.10 | 18.15 | 18.60 | +0.04 | +0.22% | 2 | 1,371 | 36.22% |
| TSM260618P00150000 | 2024-09-13 12:27PM EDT | 2026-06-18 | 20.25 | 20.80 | 22.60 | 0.00 | - | - | 4 | 36.65% |
© 2024 Yahoo. All rights reserved.