Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240614C00200000 | 2024-06-14 12:44PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 406 | 96.88% |
| TSM240621C00200000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 201 | 3,076 | 45.31% |
| TSM240628C00200000 | 2024-06-14 3:42PM EDT | 2024-06-28 | 0.23 | 0.19 | 0.23 | -0.03 | -11.54% | 163 | 533 | 40.92% |
| TSM240705C00200000 | 2024-06-14 3:16PM EDT | 2024-07-05 | 0.43 | 0.40 | 0.43 | -0.06 | -12.24% | 38 | 1,568 | 38.23% |
| TSM240712C00200000 | 2024-06-14 3:58PM EDT | 2024-07-12 | 0.93 | 0.89 | 0.98 | +0.05 | +5.68% | 91 | 150 | 40.56% |
| TSM240719C00200000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 2.10 | 2.06 | 2.22 | +0.30 | +16.67% | 1,014 | 2,204 | 46.62% |
| TSM240726C00200000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 2.70 | 2.61 | 2.79 | +0.50 | +22.73% | 219 | 117 | 46.25% |
| TSM240816C00200000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 4.22 | 4.15 | 4.35 | +0.47 | +12.53% | 1,235 | 2,189 | 45.17% |
| TSM240920C00200000 | 2024-06-14 2:14PM EDT | 2024-09-20 | 6.13 | 6.05 | 6.25 | +0.33 | +5.69% | 158 | 5,910 | 42.73% |
| TSM241018C00200000 | 2024-06-14 12:32PM EDT | 2024-10-18 | 7.87 | 8.00 | 8.25 | -0.03 | -0.38% | 73 | 666 | 43.31% |
| TSM241115C00200000 | 2024-06-14 2:09PM EDT | 2024-11-15 | 9.80 | 9.80 | 10.05 | +0.28 | +2.94% | 14 | 446 | 43.58% |
| TSM241220C00200000 | 2024-06-14 3:41PM EDT | 2024-12-20 | 11.45 | 11.45 | 11.85 | +0.20 | +1.78% | 38 | 3,395 | 43.21% |
| TSM250117C00200000 | 2024-06-14 3:34PM EDT | 2025-01-17 | 13.05 | 13.00 | 13.20 | +0.20 | +1.56% | 161 | 7,768 | 42.99% |
| TSM250321C00200000 | 2024-06-13 1:56PM EDT | 2025-03-21 | 15.30 | 14.85 | 16.20 | +0.14 | +0.92% | 1 | 875 | 42.98% |
| TSM250620C00200000 | 2024-06-14 3:56PM EDT | 2025-06-20 | 19.80 | 18.95 | 20.00 | +0.46 | +2.38% | 48 | 2,832 | 42.90% |
| TSM260116C00200000 | 2024-06-14 3:48PM EDT | 2026-01-16 | 27.50 | 27.35 | 29.15 | +0.39 | +1.44% | 68 | 1,795 | 44.84% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621P00200000 | 2024-06-12 10:18AM EDT | 2024-06-21 | 25.22 | 27.00 | 27.75 | 0.00 | - | 1 | 0 | 57.32% |
| TSM240628P00200000 | 2024-06-12 3:29PM EDT | 2024-06-28 | 28.45 | 27.10 | 27.95 | 0.00 | - | - | 0 | 47.02% |
| TSM240712P00200000 | 2024-06-12 10:39AM EDT | 2024-07-12 | 26.59 | 27.10 | 28.40 | 0.00 | - | - | 6 | 39.80% |
| TSM240719P00200000 | 2024-06-12 12:50PM EDT | 2024-07-19 | 26.00 | 28.15 | 29.10 | 0.00 | - | - | 26 | 42.02% |
| TSM240726P00200000 | 2024-06-12 9:40AM EDT | 2024-07-26 | 29.35 | 28.25 | 29.60 | 0.00 | - | - | 1 | 41.94% |
| TSM240920P00200000 | 2024-06-12 10:58AM EDT | 2024-09-20 | 29.97 | 31.00 | 31.75 | 0.00 | - | - | 1 | 36.02% |
| TSM241018P00200000 | 2024-06-12 12:31PM EDT | 2024-10-18 | 30.04 | 32.15 | 34.05 | 0.00 | - | 11 | 11 | 38.63% |
| TSM241115P00200000 | 2024-06-10 3:24PM EDT | 2024-11-15 | 35.58 | 33.40 | 34.20 | 0.00 | - | - | 1 | 35.36% |
| TSM241220P00200000 | 2024-05-29 9:58AM EDT | 2024-12-20 | 47.50 | 34.05 | 35.55 | 0.00 | - | 1 | 1 | 35.01% |
| TSM250117P00200000 | 2024-06-12 2:45PM EDT | 2025-01-17 | 34.95 | 35.15 | 36.25 | 0.00 | - | 2 | 19 | 34.14% |
| TSM250321P00200000 | 2024-06-11 12:48PM EDT | 2025-03-21 | 40.80 | 36.40 | 38.40 | 0.00 | - | 24 | 14 | 33.91% |
| TSM260116P00200000 | 2024-06-13 10:03AM EDT | 2026-01-16 | 42.65 | 42.25 | 46.20 | 0.00 | - | 3 | 591 | 32.83% |
© 2024 Yahoo. All rights reserved.