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:150.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802C00150000 | 2024-07-26 3:33PM EDT | 2024-08-02 | 11.85 | 12.65 | 13.35 | -1.07 | -8.28% | 71 | 53 | 56.54% |
| TSM240809C00150000 | 2024-07-25 9:59AM EDT | 2024-08-09 | 9.65 | 13.45 | 14.15 | 0.00 | - | 1 | 13 | 53.48% |
| TSM240816C00150000 | 2024-07-26 2:51PM EDT | 2024-08-16 | 13.83 | 14.40 | 15.00 | -2.17 | -13.56% | 110 | 2,899 | 50.84% |
| TSM240823C00150000 | 2024-07-25 10:57AM EDT | 2024-08-23 | 14.59 | 15.15 | 15.60 | 0.00 | - | 12 | 64 | 48.21% |
| TSM240830C00150000 | 2024-07-26 12:37PM EDT | 2024-08-30 | 16.85 | 16.00 | 16.75 | +0.40 | +2.43% | 46 | 80 | 50.02% |
| TSM240906C00150000 | 2024-07-25 1:51PM EDT | 2024-09-06 | 17.00 | 16.45 | 17.15 | 0.00 | - | - | - | 47.80% |
| TSM240920C00150000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 17.61 | 17.45 | 18.45 | +0.16 | +0.92% | 15 | 5,625 | 47.30% |
| TSM241018C00150000 | 2024-07-26 2:17PM EDT | 2024-10-18 | 20.60 | 19.90 | 21.20 | +1.10 | +5.64% | 467 | 1,968 | 48.54% |
| TSM241115C00150000 | 2024-07-25 3:56PM EDT | 2024-11-15 | 22.40 | 22.55 | 22.85 | +0.70 | +3.23% | 2 | 464 | 47.10% |
| TSM241220C00150000 | 2024-07-26 1:41PM EDT | 2024-12-20 | 24.00 | 24.40 | 24.95 | +0.25 | +1.05% | 107 | 1,288 | 46.69% |
| TSM250117C00150000 | 2024-07-26 11:59AM EDT | 2025-01-17 | 25.65 | 25.50 | 26.75 | -0.35 | -1.35% | 35 | 4,723 | 47.16% |
| TSM250221C00150000 | 2024-07-25 2:56PM EDT | 2025-02-21 | 26.65 | 27.45 | 27.95 | 0.00 | - | 1 | 566 | 45.69% |
| TSM250321C00150000 | 2024-07-25 3:01PM EDT | 2025-03-21 | 30.40 | 28.30 | 29.30 | +2.25 | +7.99% | 6 | 100 | 45.72% |
| TSM250620C00150000 | 2024-07-26 10:09AM EDT | 2025-06-20 | 31.15 | 31.50 | 33.10 | -0.50 | -1.58% | 5 | 1,247 | 45.57% |
| TSM250919C00150000 | 2024-07-24 2:56PM EDT | 2025-09-19 | 35.95 | 35.90 | 36.85 | 0.00 | - | 4 | 36 | 46.19% |
| TSM260116C00150000 | 2024-07-26 11:52AM EDT | 2026-01-16 | 40.89 | 39.25 | 41.15 | +0.34 | +0.84% | 4 | 1,716 | 46.73% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802P00150000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.78 | 0.66 | 0.78 | -0.19 | -19.59% | 246 | 1,995 | 51.03% |
| TSM240809P00150000 | 2024-07-26 3:51PM EDT | 2024-08-09 | 1.80 | 1.54 | 1.64 | -0.29 | -13.88% | 168 | 378 | 47.14% |
| TSM240816P00150000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 2.46 | 2.24 | 2.35 | -0.31 | -11.19% | 163 | 3,418 | 44.90% |
| TSM240823P00150000 | 2024-07-26 3:07PM EDT | 2024-08-23 | 3.15 | 2.78 | 2.96 | -0.25 | -7.35% | 93 | 1,589 | 43.32% |
| TSM240830P00150000 | 2024-07-26 3:21PM EDT | 2024-08-30 | 3.94 | 3.55 | 3.70 | -0.21 | -5.06% | 74 | 1,230 | 43.37% |
| TSM240906P00150000 | 2024-07-26 3:26PM EDT | 2024-09-06 | 4.20 | 3.60 | 4.15 | -0.41 | -8.89% | 18 | - | 42.09% |
| TSM240920P00150000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 5.35 | 5.00 | 5.15 | -0.28 | -4.97% | 125 | 8,692 | 41.13% |
| TSM241018P00150000 | 2024-07-26 2:47PM EDT | 2024-10-18 | 7.42 | 6.95 | 7.10 | +0.02 | +0.27% | 18 | 6,482 | 40.78% |
| TSM241115P00150000 | 2024-07-26 10:43AM EDT | 2024-11-15 | 8.80 | 8.55 | 8.70 | -0.15 | -1.68% | 7 | 3,820 | 40.32% |
| TSM241220P00150000 | 2024-07-25 3:14PM EDT | 2024-12-20 | 10.20 | 9.90 | 10.20 | -0.20 | -1.92% | 8 | 3,298 | 39.23% |
| TSM250117P00150000 | 2024-07-26 10:29AM EDT | 2025-01-17 | 11.27 | 11.00 | 11.35 | -0.48 | -4.09% | 50 | 8,065 | 38.77% |
| TSM250221P00150000 | 2024-07-23 3:02PM EDT | 2025-02-21 | 9.40 | 11.05 | 12.60 | 0.00 | - | 2 | 397 | 38.17% |
| TSM250321P00150000 | 2024-07-26 12:33PM EDT | 2025-03-21 | 12.60 | 12.75 | 13.15 | -0.72 | -5.41% | 3 | 2,737 | 37.01% |
| TSM250620P00150000 | 2024-07-26 10:04AM EDT | 2025-06-20 | 15.90 | 15.20 | 16.10 | -1.27 | -7.40% | 5 | 3,355 | 36.69% |
| TSM250919P00150000 | 2024-07-26 3:56PM EDT | 2025-09-19 | 17.65 | 17.20 | 18.50 | -1.35 | -7.11% | 5 | 37 | 36.21% |
| TSM260116P00150000 | 2024-07-25 10:57AM EDT | 2026-01-16 | 21.09 | 19.70 | 22.20 | 0.00 | - | 34 | 947 | 37.06% |
© 2024 Yahoo. All rights reserved.