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:95.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018C00095000 | 2024-09-24 12:24PM EDT | 2024-10-18 | 85.55 | 85.90 | 86.80 | 0.00 | - | 4 | 34 | 155.86% |
| TSM241101C00095000 | 2024-09-19 9:30AM EDT | 2024-11-01 | 80.25 | 85.20 | 87.00 | 0.00 | - | - | 1 | 137.79% |
| TSM241115C00095000 | 2024-09-19 3:50PM EDT | 2024-11-15 | 83.10 | 86.55 | 87.20 | 0.00 | - | 1 | 18 | 108.45% |
| TSM241220C00095000 | 2024-10-01 2:07PM EDT | 2024-12-20 | 79.54 | 87.10 | 87.80 | 0.00 | - | 1 | 11 | 89.58% |
| TSM250117C00095000 | 2024-10-03 3:13PM EDT | 2025-01-17 | 85.85 | 87.45 | 88.25 | 0.00 | - | 1 | 895 | 81.30% |
| TSM250221C00095000 | 2024-07-24 3:33PM EDT | 2025-02-21 | 70.10 | 78.75 | 79.95 | 0.00 | - | 1 | 1 | 0.00% |
| TSM250321C00095000 | 2024-05-28 12:41PM EDT | 2025-03-21 | 68.40 | 79.70 | 82.80 | 0.00 | - | 1 | 4 | 0.00% |
| TSM250417C00095000 | 2024-09-11 11:05AM EDT | 2025-04-17 | 71.10 | 88.55 | 90.10 | 0.00 | - | 1 | 2 | 69.70% |
| TSM250620C00095000 | 2024-09-19 12:28PM EDT | 2025-06-20 | 85.50 | 89.55 | 90.65 | 0.00 | - | 2 | 152 | 64.32% |
| TSM250815C00095000 | 2024-09-03 11:54AM EDT | 2025-08-15 | 72.25 | 87.15 | 90.90 | 0.00 | - | - | 2 | 53.31% |
| TSM250919C00095000 | 2024-10-03 3:13PM EDT | 2025-09-19 | 89.03 | 89.40 | 93.05 | 0.00 | - | 1 | 5 | 59.72% |
| TSM260116C00095000 | 2024-09-26 2:10PM EDT | 2026-01-16 | 99.20 | 92.20 | 94.05 | 0.00 | - | 2 | 128 | 57.39% |
| TSM260618C00095000 | 2024-09-17 11:03AM EDT | 2026-06-18 | 83.70 | 94.05 | 97.50 | 0.00 | - | - | 37 | 56.19% |
| TSM261218C00095000 | 2024-09-30 2:21PM EDT | 2026-12-18 | 89.50 | 96.65 | 100.00 | 0.00 | - | 1 | 3 | 54.41% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241011P00095000 | 2024-09-30 12:43PM EDT | 2024-10-11 | 0.02 | 0.00 | 0.14 | +0.01 | +100.00% | 4 | 13 | 202.34% |
| TSM241018P00095000 | 2024-10-01 11:43AM EDT | 2024-10-18 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1 | 528 | 120.31% |
| TSM241025P00095000 | 2024-09-19 9:32AM EDT | 2024-10-25 | 0.01 | 0.00 | 0.14 | 0.00 | - | 8 | 2 | 110.94% |
| TSM241115P00095000 | 2024-10-03 3:26PM EDT | 2024-11-15 | 0.12 | 0.05 | 0.22 | 0.00 | - | 10 | 221 | 83.79% |
| TSM241220P00095000 | 2024-10-03 10:24AM EDT | 2024-12-20 | 0.37 | 0.29 | 0.33 | 0.00 | - | 12 | 2,152 | 69.24% |
| TSM250117P00095000 | 2024-09-30 2:08PM EDT | 2025-01-17 | 0.74 | 0.59 | 0.65 | 0.00 | - | 269 | 7,731 | 66.36% |
| TSM250221P00095000 | 2024-09-13 9:51AM EDT | 2025-02-21 | 1.10 | 0.59 | 0.83 | 0.00 | - | 4 | 60 | 58.84% |
| TSM250321P00095000 | 2024-08-27 10:51AM EDT | 2025-03-21 | 1.33 | 0.69 | 0.97 | 0.00 | - | 1 | 248 | 55.27% |
| TSM250417P00095000 | 2024-08-22 3:33PM EDT | 2025-04-17 | 1.75 | 0.58 | 1.65 | 0.00 | - | - | 1 | 54.39% |
| TSM250620P00095000 | 2024-10-03 9:42AM EDT | 2025-06-20 | 1.62 | 1.33 | 1.65 | 0.00 | - | 1 | 578 | 50.18% |
| TSM250815P00095000 | 2024-09-03 10:32AM EDT | 2025-08-15 | 2.85 | 1.83 | 2.14 | 0.00 | - | 2 | 3 | 49.51% |
| TSM250919P00095000 | 2024-09-30 2:51PM EDT | 2025-09-19 | 2.39 | 1.87 | 2.31 | 0.00 | - | 2 | 107 | 47.86% |
| TSM260116P00095000 | 2024-09-30 9:30AM EDT | 2026-01-16 | 3.50 | 3.00 | 3.30 | 0.00 | - | 2 | 714 | 45.42% |
| TSM270115P00095000 | 2024-09-30 10:15AM EDT | 2027-01-15 | 6.70 | 4.90 | 6.60 | 0.00 | - | 6 | 7 | 42.27% |
© 2024 Yahoo. All rights reserved.