Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621C00155000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 17.91 | 17.50 | 18.55 | -1.31 | -6.82% | 25 | 18,979 | 56.84% |
| TSM240628C00155000 | 2024-06-14 3:51PM EDT | 2024-06-28 | 18.20 | 18.00 | 19.05 | +0.19 | +1.05% | 7 | 427 | 55.71% |
| TSM240705C00155000 | 2024-06-13 11:43AM EDT | 2024-07-05 | 19.55 | 18.55 | 19.45 | 0.00 | - | 3 | 221 | 49.46% |
| TSM240712C00155000 | 2024-06-14 1:22PM EDT | 2024-07-12 | 20.00 | 19.30 | 19.85 | +0.58 | +2.99% | 12 | 38 | 46.07% |
| TSM240719C00155000 | 2024-06-14 3:28PM EDT | 2024-07-19 | 21.20 | 20.00 | 21.25 | +0.10 | +0.47% | 23 | 7,260 | 50.46% |
| TSM240726C00155000 | 2024-06-12 2:52PM EDT | 2024-07-26 | 20.60 | 21.40 | 22.00 | 0.00 | - | - | 8 | 50.28% |
| TSM240816C00155000 | 2024-06-14 3:34PM EDT | 2024-08-16 | 23.49 | 23.35 | 23.85 | -0.62 | -2.57% | 17 | 8,499 | 49.13% |
| TSM240920C00155000 | 2024-06-14 3:42PM EDT | 2024-09-20 | 25.45 | 25.35 | 26.10 | -0.65 | -2.49% | 9 | 1,465 | 46.91% |
| TSM241018C00155000 | 2024-06-13 11:55AM EDT | 2024-10-18 | 27.50 | 27.25 | 28.15 | +0.02 | +0.07% | 5 | 696 | 47.24% |
| TSM241115C00155000 | 2024-06-14 1:41PM EDT | 2024-11-15 | 30.02 | 29.10 | 29.95 | +1.35 | +4.71% | 18 | 386 | 47.32% |
| TSM241220C00155000 | 2024-06-14 12:47PM EDT | 2024-12-20 | 31.08 | 30.85 | 32.15 | +1.34 | +4.51% | 4 | 766 | 47.73% |
| TSM250117C00155000 | 2024-06-14 2:45PM EDT | 2025-01-17 | 32.74 | 32.30 | 33.35 | -0.26 | -0.79% | 17 | 10,833 | 47.08% |
| TSM250321C00155000 | 2024-06-13 10:38AM EDT | 2025-03-21 | 34.70 | 34.90 | 36.85 | 0.00 | - | 1 | 241 | 47.93% |
| TSM250620C00155000 | 2024-06-13 3:13PM EDT | 2025-06-20 | 39.60 | 38.75 | 40.00 | 0.00 | - | 4 | 365 | 46.69% |
| TSM260116C00155000 | 2024-06-14 2:39PM EDT | 2026-01-16 | 46.65 | 45.90 | 47.60 | +1.40 | +3.09% | 2 | 556 | 47.07% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621P00155000 | 2024-06-14 3:39PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.18 | -0.01 | -5.56% | 383 | 3,133 | 45.12% |
| TSM240628P00155000 | 2024-06-14 3:54PM EDT | 2024-06-28 | 0.45 | 0.39 | 0.47 | +0.06 | +15.38% | 391 | 734 | 39.28% |
| TSM240705P00155000 | 2024-06-14 3:42PM EDT | 2024-07-05 | 0.74 | 0.69 | 0.81 | +0.11 | +17.46% | 147 | 224 | 37.09% |
| TSM240712P00155000 | 2024-06-14 3:29PM EDT | 2024-07-12 | 1.34 | 1.25 | 1.38 | +0.26 | +24.07% | 36 | 186 | 37.94% |
| TSM240719P00155000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 2.63 | 2.56 | 2.77 | +0.66 | +33.50% | 354 | 2,213 | 44.18% |
| TSM240726P00155000 | 2024-06-14 10:41AM EDT | 2024-07-26 | 2.76 | 2.59 | 3.25 | +0.39 | +16.46% | 11 | 701 | 43.23% |
| TSM240802P00155000 | 2024-06-14 1:50PM EDT | 2024-08-02 | 3.16 | 2.88 | 3.80 | +0.41 | +14.91% | 1 | 1 | 42.98% |
| TSM240816P00155000 | 2024-06-14 3:24PM EDT | 2024-08-16 | 4.32 | 4.20 | 4.45 | +0.80 | +22.73% | 50 | 1,231 | 40.88% |
| TSM240920P00155000 | 2024-06-14 3:23PM EDT | 2024-09-20 | 6.00 | 5.90 | 6.05 | +0.75 | +14.29% | 114 | 1,590 | 38.42% |
| TSM241018P00155000 | 2024-06-14 12:53PM EDT | 2024-10-18 | 7.19 | 7.35 | 7.50 | +0.59 | +8.94% | 60 | 782 | 38.20% |
| TSM241115P00155000 | 2024-06-14 10:10AM EDT | 2024-11-15 | 8.65 | 8.55 | 8.80 | +0.50 | +6.13% | 20 | 416 | 37.98% |
| TSM241220P00155000 | 2024-06-14 9:43AM EDT | 2024-12-20 | 9.85 | 9.80 | 10.05 | +0.75 | +8.24% | 124 | 391 | 37.22% |
| TSM250117P00155000 | 2024-06-14 10:56AM EDT | 2025-01-17 | 10.75 | 10.65 | 11.00 | +0.54 | +5.29% | 7 | 603 | 36.79% |
| TSM250321P00155000 | 2024-06-12 1:41PM EDT | 2025-03-21 | 11.09 | 11.90 | 12.95 | 0.00 | - | 188 | 486 | 36.07% |
| TSM250620P00155000 | 2024-06-14 9:44AM EDT | 2025-06-20 | 14.85 | 14.05 | 15.20 | +0.70 | +4.95% | 87 | 207 | 34.99% |
| TSM260116P00155000 | 2024-06-14 11:56AM EDT | 2026-01-16 | 19.75 | 19.45 | 20.00 | +1.00 | +5.33% | 2 | 511 | 34.14% |
© 2024 Yahoo. All rights reserved.