Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920C00045000 | 2023-11-03 10:36AM EST | 45.00 | 48.35 | 54.45 | 55.05 | 0.00 | - | 20 | 20 | 68.64% |
| TSM240920C00050000 | 2023-11-22 1:56PM EST | 50.00 | 50.75 | 48.70 | 50.10 | 0.00 | - | 2 | 3 | 57.45% |
| TSM240920C00055000 | 2023-10-02 9:29AM EST | 55.00 | 35.75 | 35.05 | 35.85 | 0.00 | - | - | 3 | 0.00% |
| TSM240920C00060000 | 2023-11-14 9:30AM EST | 60.00 | 40.80 | 39.80 | 41.00 | 0.00 | - | 1 | 7 | 51.64% |
| TSM240920C00065000 | 2023-12-04 2:03PM EST | 65.00 | 33.95 | 35.30 | 35.90 | 0.00 | - | 11 | 11 | 48.08% |
| TSM240920C00070000 | 2023-12-04 1:21PM EST | 70.00 | 29.75 | 30.70 | 31.60 | 0.00 | - | 3 | 7 | 45.28% |
| TSM240920C00075000 | 2023-12-04 11:52AM EST | 75.00 | 25.50 | 26.70 | 27.05 | 0.00 | - | 5 | 8 | 40.94% |
| TSM240920C00080000 | 2023-12-04 2:03PM EST | 80.00 | 21.40 | 22.70 | 22.95 | 0.00 | - | 31 | 91 | 38.20% |
| TSM240920C00085000 | 2023-12-06 12:26PM EST | 85.00 | 18.95 | 18.95 | 19.25 | +1.15 | +6.46% | 4 | 162 | 36.32% |
| TSM240920C00090000 | 2023-12-06 11:53AM EST | 90.00 | 15.60 | 15.55 | 15.90 | +1.10 | +7.59% | 1 | 869 | 34.80% |
| TSM240920C00095000 | 2023-12-05 10:25AM EST | 95.00 | 11.80 | 12.50 | 12.75 | 0.00 | - | 11 | 330 | 33.03% |
| TSM240920C00100000 | 2023-12-06 9:34AM EST | 100.00 | 10.19 | 9.85 | 10.10 | +1.14 | +12.60% | 6 | 391 | 31.82% |
| TSM240920C00105000 | 2023-12-06 10:56AM EST | 105.00 | 7.80 | 7.65 | 7.80 | +0.60 | +8.33% | 38 | 524 | 30.67% |
| TSM240920C00110000 | 2023-12-06 10:37AM EST | 110.00 | 6.05 | 5.85 | 6.00 | +0.65 | +12.04% | 185 | 557 | 30.01% |
| TSM240920C00115000 | 2023-12-05 9:35AM EST | 115.00 | 3.90 | 4.35 | 4.50 | 0.00 | - | 5 | 358 | 29.30% |
| TSM240920C00120000 | 2023-12-06 10:37AM EST | 120.00 | 3.40 | 3.25 | 3.40 | +0.53 | +18.47% | 20 | 319 | 28.99% |
| TSM240920C00125000 | 2023-12-06 10:37AM EST | 125.00 | 2.53 | 2.42 | 2.50 | +0.37 | +17.13% | 24 | 114 | 28.57% |
| TSM240920C00130000 | 2023-12-05 9:35AM EST | 130.00 | 1.57 | 1.79 | 1.87 | 0.00 | - | 1 | 2,539 | 28.47% |
| TSM240920C00135000 | 2023-12-06 9:30AM EST | 135.00 | 1.30 | 1.32 | 1.38 | +0.09 | +7.44% | 2 | 23 | 28.33% |
| TSM240920C00140000 | 2023-12-04 11:04AM EST | 140.00 | 0.70 | 0.96 | 1.03 | 0.00 | - | 17 | 192 | 28.35% |
| TSM240920C00145000 | 2023-12-06 9:42AM EST | 145.00 | 0.73 | 0.71 | 0.77 | +0.10 | +15.87% | 6 | 321 | 28.39% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920P00045000 | 2023-12-06 1:00PM EST | 45.00 | 0.27 | 0.25 | 0.28 | -0.13 | -32.50% | 27 | 344 | 45.56% |
| TSM240920P00050000 | 2023-12-06 9:30AM EST | 50.00 | 0.38 | 0.34 | 0.38 | -0.02 | -5.00% | 1 | 1,117 | 42.19% |
| TSM240920P00055000 | 2023-11-20 10:47AM EST | 55.00 | 0.58 | 0.48 | 0.53 | 0.00 | - | 2 | 1,015 | 39.36% |
| TSM240920P00060000 | 2023-12-04 11:55AM EST | 60.00 | 0.76 | 0.68 | 0.73 | 0.00 | - | 1 | 31 | 36.69% |
| TSM240920P00065000 | 2023-12-04 1:13PM EST | 65.00 | 1.04 | 0.95 | 1.01 | 0.00 | - | 46 | 958 | 34.33% |
| TSM240920P00070000 | 2023-12-06 3:49PM EST | 70.00 | 1.39 | 1.35 | 1.42 | -0.05 | -3.47% | 22 | 2,139 | 32.29% |
| TSM240920P00075000 | 2023-12-06 11:35AM EST | 75.00 | 1.98 | 1.93 | 2.03 | -0.06 | -2.94% | 1 | 614 | 30.66% |
| TSM240920P00080000 | 2023-12-06 1:08PM EST | 80.00 | 2.83 | 2.74 | 2.84 | -0.17 | -5.67% | 1 | 3,855 | 29.07% |
| TSM240920P00085000 | 2023-12-05 3:42PM EST | 85.00 | 4.00 | 3.85 | 3.95 | 0.00 | - | 11 | 568 | 27.69% |
| TSM240920P00090000 | 2023-12-06 12:26PM EST | 90.00 | 5.35 | 5.25 | 5.40 | -0.45 | -7.76% | 40 | 2,352 | 26.39% |
| TSM240920P00095000 | 2023-12-06 2:09PM EST | 95.00 | 7.10 | 7.10 | 7.65 | -0.67 | -8.62% | 93 | 571 | 26.37% |
| TSM240920P00100000 | 2023-12-05 3:27PM EST | 100.00 | 9.85 | 9.35 | 9.50 | 0.00 | - | 52 | 3,317 | 23.93% |
| TSM240920P00105000 | 2023-12-06 12:26PM EST | 105.00 | 12.25 | 12.05 | 12.65 | -0.50 | -3.92% | 18 | 57 | 23.98% |
| TSM240920P00110000 | 2023-12-04 11:55AM EST | 110.00 | 16.25 | 14.60 | 15.60 | 0.00 | - | 9 | 101 | 22.09% |
| TSM240920P00115000 | 2023-11-20 9:37AM EST | 115.00 | 17.20 | 18.15 | 19.35 | 0.00 | - | 1 | 16 | 21.34% |
| TSM240920P00120000 | 2023-12-06 10:18AM EST | 120.00 | 22.75 | 22.50 | 23.45 | -10.35 | -31.27% | 10 | 0 | 20.52% |
| TSM240920P00125000 | 2023-12-06 12:26PM EST | 125.00 | 27.70 | 27.10 | 27.80 | +27.70 | - | 1 | 0 | 19.32% |
| TSM240920P00130000 | 2023-11-22 12:12PM EST | 130.00 | 31.10 | 31.40 | 32.70 | 0.00 | - | - | 5 | 20.78% |
© 2023 Yahoo. All rights reserved.