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:170.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241011C00170000 | 2024-10-04 3:53PM EDT | 2024-10-11 | 11.42 | 10.75 | 11.95 | +0.77 | +7.23% | 130 | 490 | 46.95% |
| TSM241018C00170000 | 2024-10-04 3:24PM EDT | 2024-10-18 | 13.60 | 13.50 | 14.00 | +0.59 | +4.53% | 52 | 7,253 | 51.12% |
| TSM241025C00170000 | 2024-10-04 3:58PM EDT | 2024-10-25 | 14.60 | 13.65 | 15.00 | +0.75 | +5.42% | 45 | 530 | 50.34% |
| TSM241101C00170000 | 2024-10-04 3:59PM EDT | 2024-11-01 | 15.52 | 15.35 | 15.65 | +0.81 | +5.51% | 247 | 854 | 47.23% |
| TSM241108C00170000 | 2024-10-04 3:58PM EDT | 2024-11-08 | 16.73 | 16.60 | 17.25 | -0.39 | -2.28% | 59 | 121 | 50.40% |
| TSM241115C00170000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 17.53 | 16.50 | 17.75 | +0.78 | +4.66% | 73 | 4,385 | 48.22% |
| TSM241220C00170000 | 2024-10-04 3:59PM EDT | 2024-12-20 | 20.39 | 20.25 | 20.65 | +0.64 | +3.24% | 61 | 2,621 | 45.10% |
| TSM250117C00170000 | 2024-10-04 3:58PM EDT | 2025-01-17 | 22.70 | 22.70 | 23.05 | +0.55 | +2.48% | 16 | 2,824 | 45.28% |
| TSM250221C00170000 | 2024-10-04 2:58PM EDT | 2025-02-21 | 23.90 | 24.70 | 25.25 | -0.40 | -1.65% | 2 | 603 | 44.46% |
| TSM250321C00170000 | 2024-10-04 3:05PM EDT | 2025-03-21 | 26.30 | 26.50 | 26.80 | +0.65 | +2.53% | 17 | 3,136 | 43.95% |
| TSM250417C00170000 | 2024-10-03 3:49PM EDT | 2025-04-17 | 27.08 | 27.95 | 29.45 | -0.69 | -2.48% | 1 | 49 | 46.14% |
| TSM250620C00170000 | 2024-10-04 3:26PM EDT | 2025-06-20 | 31.00 | 31.10 | 31.95 | +0.20 | +0.65% | 22 | 961 | 44.39% |
| TSM250815C00170000 | 2024-10-04 12:45PM EDT | 2025-08-15 | 33.20 | 33.15 | 35.55 | +4.10 | +14.09% | 100 | 87 | 45.97% |
| TSM250919C00170000 | 2024-10-03 12:41PM EDT | 2025-09-19 | 35.70 | 34.55 | 36.60 | 0.00 | - | 1 | 82 | 45.19% |
| TSM260116C00170000 | 2024-10-04 3:58PM EDT | 2026-01-16 | 40.75 | 40.60 | 42.35 | +3.88 | +10.52% | 6 | 1,650 | 46.55% |
| TSM260618C00170000 | 2024-10-04 1:58PM EDT | 2026-06-18 | 44.73 | 45.45 | 46.55 | +2.83 | +6.75% | 1 | 17 | 45.22% |
| TSM261218C00170000 | 2024-10-04 1:00PM EDT | 2026-12-18 | 50.10 | 50.80 | 53.60 | +5.10 | +11.33% | 1 | 6 | 46.92% |
| TSM270115C00170000 | 2024-10-03 3:50PM EDT | 2027-01-15 | 52.05 | 51.55 | 53.65 | 0.00 | - | 1 | 17 | 46.18% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241011P00170000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.52 | 0.50 | 0.53 | -0.73 | -58.40% | 1,152 | 2,732 | 41.50% |
| TSM241018P00170000 | 2024-10-04 3:58PM EDT | 2024-10-18 | 2.46 | 2.36 | 2.45 | -0.84 | -25.45% | 172 | 5,333 | 49.81% |
| TSM241025P00170000 | 2024-10-04 3:38PM EDT | 2024-10-25 | 3.30 | 3.05 | 3.20 | -0.80 | -19.51% | 32 | 639 | 45.75% |
| TSM241101P00170000 | 2024-10-04 10:38AM EDT | 2024-11-01 | 4.72 | 3.65 | 3.80 | +0.12 | +2.61% | 7 | 2,738 | 43.08% |
| TSM241108P00170000 | 2024-10-04 3:35PM EDT | 2024-11-08 | 5.00 | 4.20 | 5.00 | -0.80 | -13.79% | 15 | 99 | 44.78% |
| TSM241115P00170000 | 2024-10-04 3:54PM EDT | 2024-11-15 | 5.53 | 5.35 | 5.50 | -0.89 | -13.86% | 61 | 6,721 | 43.14% |
| TSM241220P00170000 | 2024-10-04 12:09PM EDT | 2024-12-20 | 8.71 | 7.70 | 7.85 | -0.29 | -3.22% | 5 | 3,678 | 39.66% |
| TSM250117P00170000 | 2024-10-04 3:53PM EDT | 2025-01-17 | 9.74 | 9.55 | 9.75 | -0.51 | -4.98% | 15 | 5,132 | 39.30% |
| TSM250221P00170000 | 2024-10-02 3:59PM EDT | 2025-02-21 | 11.31 | 11.05 | 11.40 | -2.09 | -15.60% | 1 | 1,295 | 38.00% |
| TSM250321P00170000 | 2024-10-02 3:59PM EDT | 2025-03-21 | 14.45 | 12.20 | 12.55 | 0.00 | - | 158 | 2,548 | 37.20% |
| TSM250417P00170000 | 2024-10-03 9:56AM EDT | 2025-04-17 | 14.80 | 13.50 | 14.00 | 0.00 | - | 5 | 574 | 37.46% |
| TSM250620P00170000 | 2024-10-04 2:37PM EDT | 2025-06-20 | 16.50 | 15.70 | 16.05 | -0.40 | -2.37% | 81 | 5,173 | 36.10% |
| TSM250815P00170000 | 2024-10-02 12:52PM EDT | 2025-08-15 | 20.26 | 17.65 | 18.00 | 0.00 | - | 1 | 3 | 35.83% |
| TSM250919P00170000 | 2024-10-02 2:58PM EDT | 2025-09-19 | 20.95 | 18.40 | 19.05 | 0.00 | - | 4 | 41 | 35.57% |
| TSM260116P00170000 | 2024-10-03 11:00AM EDT | 2026-01-16 | 23.40 | 22.05 | 23.05 | -0.21 | -0.89% | 1 | 809 | 35.93% |
| TSM260618P00170000 | 2024-09-18 2:00PM EDT | 2026-06-18 | 30.00 | 25.15 | 26.50 | 0.00 | - | 4 | 6 | 35.10% |
| TSM261218P00170000 | 2024-09-19 2:40PM EDT | 2026-12-18 | 31.10 | 28.60 | 29.95 | 0.00 | - | - | 1 | 34.31% |
| TSM270115P00170000 | 2024-10-04 1:38PM EDT | 2027-01-15 | 30.55 | 29.30 | 30.45 | -0.38 | -1.23% | 11 | 16 | 34.22% |
© 2024 Yahoo. All rights reserved.