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:210.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802C00210000 | 2024-07-24 3:26PM EDT | 2024-08-02 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 324 | 69.92% |
| TSM240809C00210000 | 2024-07-25 3:39PM EDT | 2024-08-09 | 0.12 | 0.00 | 0.19 | 0.00 | - | 9 | 227 | 59.38% |
| TSM240816C00210000 | 2024-07-26 2:56PM EDT | 2024-08-16 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 20 | 6,990 | 44.73% |
| TSM240823C00210000 | 2024-07-26 3:15PM EDT | 2024-08-23 | 0.09 | 0.07 | 0.14 | -0.04 | -30.77% | 3 | 160 | 44.34% |
| TSM240830C00210000 | 2024-07-26 1:38PM EDT | 2024-08-30 | 0.20 | 0.18 | 0.26 | +0.06 | +42.86% | 5 | 172 | 43.65% |
| TSM240920C00210000 | 2024-07-26 2:25PM EDT | 2024-09-20 | 0.57 | 0.55 | 0.64 | -0.06 | -9.52% | 34 | 5,797 | 40.77% |
| TSM241018C00210000 | 2024-07-26 2:41PM EDT | 2024-10-18 | 1.50 | 1.52 | 1.61 | -0.15 | -9.09% | 12 | 2,708 | 41.25% |
| TSM241115C00210000 | 2024-07-25 3:19PM EDT | 2024-11-15 | 2.55 | 2.63 | 2.82 | -0.06 | -2.30% | 3 | 728 | 41.93% |
| TSM241220C00210000 | 2024-07-26 1:24PM EDT | 2024-12-20 | 3.75 | 3.80 | 4.05 | +0.15 | +4.17% | 23 | 3,576 | 41.22% |
| TSM250117C00210000 | 2024-07-26 3:13PM EDT | 2025-01-17 | 4.93 | 5.05 | 5.25 | -0.07 | -1.40% | 41 | 7,173 | 41.51% |
| TSM250221C00210000 | 2024-07-26 3:14PM EDT | 2025-02-21 | 6.14 | 6.20 | 6.50 | -0.61 | -9.04% | 57 | 287 | 41.19% |
| TSM250321C00210000 | 2024-07-26 1:59PM EDT | 2025-03-21 | 7.10 | 6.70 | 7.45 | -0.10 | -1.39% | 4 | 161 | 40.94% |
| TSM250620C00210000 | 2024-07-26 3:52PM EDT | 2025-06-20 | 10.40 | 10.40 | 11.45 | -0.13 | -1.23% | 100 | 2,010 | 42.32% |
| TSM250919C00210000 | 2024-07-25 12:15PM EDT | 2025-09-19 | 14.15 | 13.95 | 14.60 | 0.00 | - | 2 | 17 | 42.37% |
| TSM260116C00210000 | 2024-07-26 3:36PM EDT | 2026-01-16 | 18.35 | 17.70 | 19.25 | -1.00 | -5.17% | 80 | 2,271 | 43.57% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802P00210000 | 2024-07-18 2:50PM EDT | 2024-08-02 | 41.05 | 47.45 | 48.95 | 0.00 | - | 60 | 0 | 88.67% |
| TSM240816P00210000 | 2024-07-17 10:41AM EDT | 2024-08-16 | 36.44 | 47.55 | 48.80 | 0.00 | - | 1 | 0 | 68.65% |
| TSM240920P00210000 | 2024-07-25 10:06AM EDT | 2024-09-20 | 49.00 | 47.15 | 48.90 | -5.86 | -10.68% | 5 | 27 | 43.24% |
| TSM241018P00210000 | 2024-07-25 10:37AM EDT | 2024-10-18 | 50.98 | 47.55 | 49.15 | 0.00 | - | 15 | 62 | 37.46% |
| TSM241115P00210000 | 2024-07-25 9:50AM EDT | 2024-11-15 | 51.52 | 48.10 | 49.85 | 0.00 | - | 1 | 2 | 36.78% |
| TSM241220P00210000 | 2024-07-15 12:01PM EDT | 2024-12-20 | 33.40 | 49.00 | 50.30 | 0.00 | - | 3 | 4 | 34.19% |
| TSM250117P00210000 | 2024-07-26 3:40PM EDT | 2025-01-17 | 50.61 | 49.40 | 51.00 | +19.41 | +62.21% | 4 | 7 | 34.02% |
| TSM250221P00210000 | 2024-07-18 12:55PM EDT | 2025-02-21 | 45.95 | 50.45 | 51.45 | 0.00 | - | 2 | 2 | 32.51% |
| TSM250321P00210000 | 2024-07-08 10:00AM EDT | 2025-03-21 | 34.50 | 50.30 | 51.90 | 0.00 | - | 1 | 2 | 31.85% |
| TSM250620P00210000 | 2024-03-15 9:30AM EDT | 2025-06-20 | 76.05 | 68.35 | 69.90 | 0.00 | - | 1 | 1 | 58.82% |
| TSM260116P00210000 | 2024-07-19 1:19PM EDT | 2026-01-16 | 55.90 | 56.90 | 59.05 | 0.00 | - | 10 | 17 | 32.46% |
© 2024 Yahoo. All rights reserved.