Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621C00150000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 23.00 | 22.40 | 23.10 | -0.50 | -2.13% | 55 | 4,067 | 70.12% |
| TSM240628C00150000 | 2024-06-14 1:11PM EDT | 2024-06-28 | 23.35 | 22.90 | 23.75 | -1.24 | -5.04% | 63 | 255 | 59.86% |
| TSM240705C00150000 | 2024-06-12 10:36AM EDT | 2024-07-05 | 26.00 | 22.95 | 24.35 | 0.00 | - | 8 | 65 | 52.30% |
| TSM240712C00150000 | 2024-06-12 10:30AM EDT | 2024-07-12 | 26.20 | 23.70 | 24.90 | 0.00 | - | 14 | 23 | 51.59% |
| TSM240719C00150000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 25.00 | 25.05 | 25.35 | -0.35 | -1.38% | 719 | 3,134 | 53.08% |
| TSM240726C00150000 | 2024-06-14 9:30AM EDT | 2024-07-26 | 24.95 | 25.50 | 26.10 | -2.05 | -7.59% | 1 | 3 | 52.25% |
| TSM240816C00150000 | 2024-06-14 3:31PM EDT | 2024-08-16 | 27.35 | 27.10 | 27.55 | -0.45 | -1.62% | 35 | 2,916 | 50.00% |
| TSM240920C00150000 | 2024-06-14 3:15PM EDT | 2024-09-20 | 29.10 | 28.90 | 29.75 | -0.50 | -1.69% | 29 | 5,632 | 48.83% |
| TSM241018C00150000 | 2024-06-14 10:01AM EDT | 2024-10-18 | 30.19 | 30.85 | 31.55 | -1.06 | -3.39% | 2 | 1,684 | 48.54% |
| TSM241115C00150000 | 2024-06-13 2:56PM EDT | 2024-11-15 | 33.41 | 32.40 | 33.35 | +0.41 | +1.24% | 2 | 451 | 48.74% |
| TSM241220C00150000 | 2024-06-14 3:54PM EDT | 2024-12-20 | 34.45 | 34.05 | 35.45 | -1.55 | -4.31% | 12 | 1,629 | 49.01% |
| TSM250117C00150000 | 2024-06-14 12:32PM EDT | 2025-01-17 | 36.50 | 35.60 | 36.60 | 0.00 | - | 11 | 4,305 | 48.26% |
| TSM250321C00150000 | 2024-06-14 12:41PM EDT | 2025-03-21 | 38.49 | 37.80 | 39.90 | +0.03 | +0.08% | 4 | 91 | 48.83% |
| TSM250620C00150000 | 2024-06-14 12:39PM EDT | 2025-06-20 | 41.80 | 41.70 | 42.70 | +1.03 | +2.53% | 6 | 1,238 | 47.06% |
| TSM260116C00150000 | 2024-06-14 3:29PM EDT | 2026-01-16 | 49.05 | 48.55 | 50.40 | +0.14 | +0.29% | 109 | 1,527 | 47.78% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621P00150000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.14 | 0.00 | - | 412 | 6,637 | 62.40% |
| TSM240628P00150000 | 2024-06-14 3:30PM EDT | 2024-06-28 | 0.24 | 0.24 | 0.26 | 0.00 | - | 106 | 665 | 46.00% |
| TSM240705P00150000 | 2024-06-14 1:45PM EDT | 2024-07-05 | 0.40 | 0.36 | 0.43 | +0.02 | +5.26% | 115 | 289 | 40.67% |
| TSM240712P00150000 | 2024-06-14 2:30PM EDT | 2024-07-12 | 0.81 | 0.72 | 1.07 | +0.17 | +26.56% | 62 | 671 | 43.90% |
| TSM240719P00150000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 1.75 | 1.71 | 1.77 | +0.49 | +38.89% | 345 | 3,254 | 45.63% |
| TSM240726P00150000 | 2024-06-14 3:14PM EDT | 2024-07-26 | 2.10 | 2.06 | 2.20 | +0.59 | +39.07% | 26 | 94 | 44.73% |
| TSM240816P00150000 | 2024-06-14 3:47PM EDT | 2024-08-16 | 3.20 | 3.10 | 3.25 | +0.65 | +25.49% | 89 | 2,527 | 42.11% |
| TSM240920P00150000 | 2024-06-14 3:54PM EDT | 2024-09-20 | 4.65 | 4.55 | 4.70 | +0.70 | +17.72% | 67 | 3,157 | 39.43% |
| TSM241018P00150000 | 2024-06-14 3:29PM EDT | 2024-10-18 | 5.90 | 5.85 | 6.00 | +0.40 | +7.27% | 157 | 1,281 | 39.01% |
| TSM241115P00150000 | 2024-06-14 3:23PM EDT | 2024-11-15 | 7.05 | 6.90 | 7.20 | +0.45 | +6.82% | 42 | 715 | 38.71% |
| TSM241220P00150000 | 2024-06-14 3:44PM EDT | 2024-12-20 | 8.25 | 8.10 | 8.30 | +0.65 | +8.55% | 224 | 847 | 37.69% |
| TSM250117P00150000 | 2024-06-14 3:47PM EDT | 2025-01-17 | 9.25 | 8.65 | 9.30 | +0.75 | +8.82% | 169 | 2,201 | 37.48% |
| TSM250321P00150000 | 2024-06-13 1:35PM EDT | 2025-03-21 | 10.10 | 10.75 | 11.10 | 0.00 | - | 160 | 750 | 36.58% |
| TSM250620P00150000 | 2024-06-14 3:08PM EDT | 2025-06-20 | 13.10 | 11.80 | 13.30 | +1.50 | +12.93% | 2 | 135 | 35.52% |
| TSM260116P00150000 | 2024-06-14 1:47PM EDT | 2026-01-16 | 17.35 | 17.40 | 18.00 | +0.85 | +5.15% | 1 | 489 | 34.68% |
© 2024 Yahoo. All rights reserved.