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:100.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802C00100000 | 2024-07-26 10:43AM EDT | 2024-08-02 | 61.00 | 61.25 | 62.90 | -2.29 | -3.62% | 2 | 4 | 158.20% |
| TSM240809C00100000 | 2024-07-24 9:35AM EDT | 2024-08-09 | 64.00 | 61.40 | 62.50 | 0.00 | - | 1 | 1 | 82.81% |
| TSM240816C00100000 | 2024-07-24 9:30AM EDT | 2024-08-16 | 65.72 | 61.65 | 63.15 | 0.00 | - | 1 | 272 | 110.64% |
| TSM240830C00100000 | 2024-07-23 10:40AM EDT | 2024-08-30 | 70.18 | 61.90 | 63.35 | 0.00 | - | - | 3 | 92.33% |
| TSM240906C00100000 | 2024-07-25 10:11AM EDT | 2024-09-06 | 54.00 | 61.65 | 64.20 | 0.00 | - | - | - | 90.87% |
| TSM240920C00100000 | 2024-07-25 11:14AM EDT | 2024-09-20 | 64.80 | 62.70 | 63.75 | +2.80 | +4.52% | 1 | 2,248 | 83.52% |
| TSM241018C00100000 | 2024-07-19 2:35PM EDT | 2024-10-18 | 68.30 | 63.00 | 64.30 | 0.00 | - | 133 | 153 | 73.07% |
| TSM241115C00100000 | 2024-07-23 10:57AM EDT | 2024-11-15 | 71.20 | 63.50 | 65.00 | 0.00 | - | 3 | 5 | 68.46% |
| TSM241220C00100000 | 2024-07-26 9:33AM EDT | 2024-12-20 | 68.10 | 64.25 | 65.80 | +4.95 | +7.84% | 3 | 45 | 64.92% |
| TSM250117C00100000 | 2024-07-26 12:42PM EDT | 2025-01-17 | 66.10 | 65.05 | 66.45 | +1.45 | +2.24% | 1 | 3,488 | 63.50% |
| TSM250221C00100000 | 2024-07-17 2:26PM EDT | 2025-02-21 | 76.64 | 65.70 | 67.30 | 0.00 | - | 1 | 11 | 61.49% |
| TSM250321C00100000 | 2024-07-24 2:32PM EDT | 2025-03-21 | 66.22 | 66.20 | 67.55 | 0.00 | - | 1 | 112 | 59.33% |
| TSM250620C00100000 | 2024-07-26 2:37PM EDT | 2025-06-20 | 67.50 | 66.05 | 69.05 | +2.00 | +3.05% | 2 | 1,134 | 52.80% |
| TSM250919C00100000 | 2024-07-19 3:55PM EDT | 2025-09-19 | 73.61 | 69.35 | 72.50 | 0.00 | - | 1 | 4 | 56.18% |
| TSM260116C00100000 | 2024-07-25 10:40AM EDT | 2026-01-16 | 72.02 | 70.95 | 73.75 | +2.62 | +3.78% | 1 | 4,044 | 52.86% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802P00100000 | 2024-07-26 1:31PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 190 | 379 | 123.44% |
| TSM240809P00100000 | 2024-07-24 10:18AM EDT | 2024-08-09 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 106 | 103.52% |
| TSM240816P00100000 | 2024-07-25 11:12AM EDT | 2024-08-16 | 0.11 | 0.07 | 0.13 | 0.00 | - | 265 | 3,598 | 87.70% |
| TSM240823P00100000 | 2024-07-26 12:35PM EDT | 2024-08-23 | 0.17 | 0.15 | 0.20 | +0.01 | +6.25% | 12 | 161 | 82.03% |
| TSM240830P00100000 | 2024-07-25 10:25AM EDT | 2024-08-30 | 0.32 | 0.23 | 0.30 | 0.00 | - | 40 | 64 | 78.13% |
| TSM240920P00100000 | 2024-07-26 11:11AM EDT | 2024-09-20 | 0.43 | 0.42 | 0.49 | -0.01 | -2.27% | 4 | 10,591 | 67.63% |
| TSM241018P00100000 | 2024-07-26 11:23AM EDT | 2024-10-18 | 0.63 | 0.65 | 0.72 | -0.18 | -22.22% | 35 | 1,129 | 59.62% |
| TSM241115P00100000 | 2024-07-25 12:33PM EDT | 2024-11-15 | 0.92 | 0.92 | 1.00 | +0.02 | +2.22% | 1 | 1,325 | 55.35% |
| TSM241220P00100000 | 2024-07-25 11:49AM EDT | 2024-12-20 | 1.33 | 1.22 | 1.33 | 0.00 | - | 3 | 4,773 | 51.48% |
| TSM250117P00100000 | 2024-07-26 1:28PM EDT | 2025-01-17 | 1.75 | 1.71 | 1.89 | -0.02 | -1.13% | 36 | 11,146 | 51.29% |
| TSM250221P00100000 | 2024-07-24 2:52PM EDT | 2025-02-21 | 2.05 | 1.76 | 2.21 | 0.00 | - | 28 | 229 | 49.43% |
| TSM250321P00100000 | 2024-07-25 1:49PM EDT | 2025-03-21 | 2.00 | 1.88 | 2.27 | 0.00 | - | 10 | 2,711 | 46.77% |
| TSM250620P00100000 | 2024-07-25 12:35PM EDT | 2025-06-20 | 2.90 | 2.48 | 3.20 | 0.00 | - | 2 | 5,372 | 43.89% |
| TSM250919P00100000 | 2024-07-26 3:09PM EDT | 2025-09-19 | 4.05 | 2.97 | 4.20 | +0.17 | +4.38% | 10 | 92 | 42.32% |
| TSM260116P00100000 | 2024-07-25 2:59PM EDT | 2026-01-16 | 5.50 | 5.10 | 5.55 | -0.05 | -0.90% | 4 | 1,335 | 41.12% |
© 2024 Yahoo. All rights reserved.