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:110.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802C00110000 | 2024-07-10 11:22AM EDT | 2024-08-02 | 79.49 | 51.65 | 52.80 | 0.00 | - | - | 40 | 145.70% |
| TSM240809C00110000 | 2024-07-23 12:27PM EDT | 2024-08-09 | 61.00 | 51.45 | 52.55 | 0.00 | - | - | 1 | 82.42% |
| TSM240816C00110000 | 2024-07-25 3:55PM EDT | 2024-08-16 | 50.80 | 51.75 | 52.75 | 0.00 | - | 8 | 18,480 | 85.35% |
| TSM240823C00110000 | 2024-07-25 10:50AM EDT | 2024-08-23 | 51.30 | 51.80 | 53.05 | 0.00 | - | 5 | 5 | 80.08% |
| TSM240920C00110000 | 2024-07-26 12:49PM EDT | 2024-09-20 | 53.65 | 52.55 | 53.90 | +9.20 | +20.70% | 2 | 1,286 | 69.75% |
| TSM241018C00110000 | 2024-07-19 9:48AM EDT | 2024-10-18 | 61.16 | 53.25 | 54.85 | 0.00 | - | 1 | 747 | 64.80% |
| TSM241115C00110000 | 2024-07-26 2:45PM EDT | 2024-11-15 | 54.10 | 54.40 | 55.25 | -29.65 | -35.40% | 1 | 27 | 61.51% |
| TSM241220C00110000 | 2024-07-25 10:37AM EDT | 2024-12-20 | 56.73 | 55.30 | 56.85 | +3.43 | +6.44% | 1 | 89 | 60.35% |
| TSM250117C00110000 | 2024-07-26 3:25PM EDT | 2025-01-17 | 56.06 | 55.85 | 57.30 | +0.06 | +0.11% | 1 | 2,258 | 57.57% |
| TSM250221C00110000 | 2024-07-18 1:45PM EDT | 2025-02-21 | 65.90 | 56.80 | 58.25 | 0.00 | - | 10 | 20 | 56.27% |
| TSM250321C00110000 | 2024-07-22 12:11PM EDT | 2025-03-21 | 63.52 | 57.50 | 58.75 | 0.00 | - | 2 | 27 | 54.98% |
| TSM250620C00110000 | 2024-07-24 3:32PM EDT | 2025-06-20 | 59.15 | 59.55 | 60.80 | 0.00 | - | 1 | 864 | 52.60% |
| TSM250919C00110000 | 2024-07-17 3:54PM EDT | 2025-09-19 | 71.84 | 61.50 | 63.60 | 0.00 | - | 4 | 49 | 52.18% |
| TSM260116C00110000 | 2024-07-25 10:02AM EDT | 2026-01-16 | 58.75 | 63.15 | 65.45 | 0.00 | - | 151 | 1,160 | 51.85% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802P00110000 | 2024-07-25 11:43AM EDT | 2024-08-02 | 0.03 | 0.02 | 0.12 | -0.01 | -25.00% | 1 | 55 | 119.14% |
| TSM240809P00110000 | 2024-07-26 2:37PM EDT | 2024-08-09 | 0.03 | 0.03 | 0.11 | -0.10 | -76.92% | 1 | 80 | 84.18% |
| TSM240816P00110000 | 2024-07-26 2:08PM EDT | 2024-08-16 | 0.18 | 0.15 | 0.21 | 0.00 | - | 2 | 3,770 | 78.22% |
| TSM240823P00110000 | 2024-07-25 11:06AM EDT | 2024-08-23 | 0.25 | 0.22 | 0.29 | 0.00 | - | 1 | 105 | 71.58% |
| TSM240830P00110000 | 2024-07-25 10:25AM EDT | 2024-08-30 | 0.43 | 0.31 | 0.39 | 0.00 | - | 40 | 301 | 67.53% |
| TSM240920P00110000 | 2024-07-26 3:08PM EDT | 2024-09-20 | 0.60 | 0.59 | 0.64 | +0.03 | +5.26% | 11 | 5,512 | 59.33% |
| TSM241018P00110000 | 2024-07-26 10:09AM EDT | 2024-10-18 | 0.97 | 0.86 | 0.99 | +0.05 | +5.43% | 10 | 1,351 | 52.78% |
| TSM241115P00110000 | 2024-07-26 10:10AM EDT | 2024-11-15 | 1.44 | 1.28 | 1.42 | +0.03 | +2.13% | 38 | 173 | 50.56% |
| TSM241220P00110000 | 2024-07-26 2:22PM EDT | 2024-12-20 | 1.85 | 1.78 | 1.91 | +0.08 | +4.52% | 15 | 1,714 | 47.68% |
| TSM250117P00110000 | 2024-07-26 12:18PM EDT | 2025-01-17 | 2.44 | 2.38 | 2.58 | +0.02 | +0.83% | 1 | 18,353 | 47.60% |
| TSM250221P00110000 | 2024-07-25 11:20AM EDT | 2025-02-21 | 2.83 | 2.59 | 2.96 | 0.00 | - | 1 | 132 | 45.29% |
| TSM250321P00110000 | 2024-07-25 9:53AM EDT | 2025-03-21 | 3.55 | 2.93 | 3.15 | 0.00 | - | 1 | 412 | 43.38% |
| TSM250620P00110000 | 2024-07-25 1:02PM EDT | 2025-06-20 | 4.05 | 4.10 | 5.40 | 0.00 | - | 69 | 922 | 44.42% |
| TSM250919P00110000 | 2024-07-24 11:41AM EDT | 2025-09-19 | 5.61 | 4.65 | 6.05 | 0.00 | - | 10 | 34 | 41.05% |
| TSM260116P00110000 | 2024-07-26 12:27PM EDT | 2026-01-16 | 7.39 | 7.10 | 7.65 | +0.29 | +4.08% | 11 | 248 | 39.85% |
© 2024 Yahoo. All rights reserved.