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:230.00
Callsfor27 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240927C00230000 | 2024-09-20 3:15PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 16 | 65.63% |
| TSM241004C00230000 | 2024-09-18 9:37AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 60.55% |
| TSM241011C00230000 | 2024-09-12 9:30AM EDT | 2024-10-11 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 1 | 54.20% |
| TSM241018C00230000 | 2024-09-20 1:24PM EDT | 2024-10-18 | 0.12 | 0.11 | 0.15 | -0.05 | -29.41% | 13 | 525 | 46.97% |
| TSM241025C00230000 | 2024-09-11 1:42PM EDT | 2024-10-25 | 0.18 | 0.10 | 0.22 | +0.02 | +12.50% | 1 | 0 | 44.48% |
| TSM241115C00230000 | 2024-09-20 3:40PM EDT | 2024-11-15 | 0.60 | 0.51 | 0.63 | -0.15 | -20.00% | 6 | 900 | 42.26% |
| TSM241220C00230000 | 2024-09-20 1:39PM EDT | 2024-12-20 | 1.31 | 1.18 | 1.36 | -0.31 | -19.14% | 4 | 2,045 | 39.20% |
| TSM250117C00230000 | 2024-09-20 1:14PM EDT | 2025-01-17 | 2.21 | 2.14 | 2.77 | -0.44 | -16.60% | 122 | 5,858 | 41.44% |
| TSM250221C00230000 | 2024-09-20 10:01AM EDT | 2025-02-21 | 3.40 | 3.15 | 3.55 | -0.41 | -10.76% | 1 | 1,774 | 39.31% |
| TSM250321C00230000 | 2024-09-19 3:40PM EDT | 2025-03-21 | 4.39 | 4.05 | 4.35 | -0.46 | -9.48% | 1 | 248 | 38.65% |
| TSM250417C00230000 | 2024-09-20 10:30AM EDT | 2025-04-17 | 5.55 | 5.15 | 5.65 | +0.05 | +0.91% | 2 | 3 | 39.56% |
| TSM250620C00230000 | 2024-09-19 2:24PM EDT | 2025-06-20 | 8.07 | 6.60 | 7.90 | -0.23 | -2.77% | 6 | 825 | 39.44% |
| TSM250815C00230000 | 2024-09-17 12:23PM EDT | 2025-08-15 | 8.30 | 8.80 | 10.70 | 0.00 | - | 21 | 26 | 40.96% |
| TSM250919C00230000 | 2024-09-19 9:55AM EDT | 2025-09-19 | 10.70 | 10.50 | 11.70 | 0.00 | - | 1 | 287 | 40.57% |
| TSM260116C00230000 | 2024-09-20 2:42PM EDT | 2026-01-16 | 15.85 | 14.45 | 16.40 | -0.72 | -4.35% | 2 | 591 | 41.63% |
| TSM260618C00230000 | 2024-09-17 10:02AM EDT | 2026-06-18 | 18.30 | 19.15 | 22.50 | 0.00 | - | 1 | 2 | 43.18% |
Putsfor27 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018P00230000 | 2024-07-18 10:48AM EDT | 2024-10-18 | 62.90 | 55.00 | 56.00 | 0.00 | - | 4 | 0 | 43.26% |
| TSM241220P00230000 | 2024-07-08 9:48AM EDT | 2024-12-20 | 45.40 | 69.75 | 70.60 | 0.00 | - | - | 0 | 89.30% |
| TSM250117P00230000 | 2024-07-26 11:55AM EDT | 2025-01-17 | 68.65 | 58.10 | 60.00 | 0.00 | - | 1 | 6 | 46.81% |
| TSM250221P00230000 | 2024-09-17 12:23PM EDT | 2025-02-21 | 62.99 | 56.25 | 58.35 | 0.00 | - | 1 | 3 | 35.11% |
| TSM250321P00230000 | 2024-09-17 12:49PM EDT | 2025-03-21 | 63.99 | 56.20 | 58.60 | 0.00 | - | 2 | 55 | 33.23% |
| TSM250417P00230000 | 2024-08-29 9:55AM EDT | 2025-04-17 | 60.50 | 56.65 | 59.55 | 0.00 | - | - | 1 | 34.02% |
| TSM250620P00230000 | 2024-09-20 2:17PM EDT | 2025-06-20 | 58.15 | 58.00 | 60.45 | -3.80 | -6.13% | 1 | 1 | 32.04% |
| TSM260116P00230000 | 2024-09-12 2:19PM EDT | 2026-01-16 | 65.38 | 61.05 | 64.15 | 0.00 | - | 25 | 22 | 30.20% |
© 2024 Yahoo. All rights reserved.