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:125.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802C00125000 | 2024-07-18 10:06AM EDT | 2024-08-02 | 49.65 | 36.25 | 37.85 | 0.00 | - | 1 | 2 | 88.67% |
| TSM240809C00125000 | 2024-07-25 1:15PM EDT | 2024-08-09 | 38.15 | 36.65 | 37.75 | 0.00 | - | 1 | 2 | 71.97% |
| TSM240816C00125000 | 2024-07-26 9:30AM EDT | 2024-08-16 | 36.90 | 37.00 | 37.95 | +0.08 | +0.22% | 4 | 3,947 | 67.48% |
| TSM240823C00125000 | 2024-07-25 10:08AM EDT | 2024-08-23 | 31.26 | 37.10 | 38.65 | 0.00 | - | 1 | 2 | 66.31% |
| TSM240830C00125000 | 2024-07-25 10:08AM EDT | 2024-08-30 | 31.72 | 37.70 | 39.30 | 0.00 | - | - | - | 67.80% |
| TSM240920C00125000 | 2024-07-25 10:30AM EDT | 2024-09-20 | 38.19 | 38.40 | 39.60 | +2.94 | +8.34% | 1 | 1,796 | 58.15% |
| TSM241018C00125000 | 2024-07-24 2:48PM EDT | 2024-10-18 | 38.95 | 39.35 | 40.60 | 0.00 | - | 2 | 424 | 53.85% |
| TSM241115C00125000 | 2024-07-26 9:57AM EDT | 2024-11-15 | 40.35 | 41.25 | 41.65 | -4.02 | -9.06% | 1 | 56 | 53.94% |
| TSM241220C00125000 | 2024-07-26 3:20PM EDT | 2024-12-20 | 41.80 | 42.25 | 43.20 | +1.30 | +3.21% | 6 | 498 | 52.11% |
| TSM250117C00125000 | 2024-07-24 3:11PM EDT | 2025-01-17 | 44.70 | 43.35 | 44.15 | +1.52 | +3.52% | 1 | 1,329 | 51.28% |
| TSM250221C00125000 | 2024-07-25 9:56AM EDT | 2025-02-21 | 41.00 | 44.45 | 45.50 | 0.00 | - | 1 | 2 | 50.51% |
| TSM250321C00125000 | 2024-07-26 10:56AM EDT | 2025-03-21 | 44.95 | 45.45 | 46.85 | -0.80 | -1.75% | 6 | 91 | 50.68% |
| TSM250620C00125000 | 2024-07-25 10:08AM EDT | 2025-06-20 | 41.05 | 47.30 | 49.50 | 0.00 | - | 2 | 619 | 50.66% |
| TSM250919C00125000 | 2024-07-25 10:19AM EDT | 2025-09-19 | 45.73 | 50.80 | 52.75 | 0.00 | - | 2 | 3 | 51.10% |
| TSM260116C00125000 | 2024-07-25 10:11AM EDT | 2026-01-16 | 48.35 | 53.80 | 57.00 | 0.00 | - | 11 | 567 | 52.19% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802P00125000 | 2024-07-26 3:45PM EDT | 2024-08-02 | 0.05 | 0.03 | 0.22 | -0.02 | -28.57% | 28 | 202 | 90.23% |
| TSM240809P00125000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 0.18 | 0.15 | 0.20 | 0.00 | - | 12 | 664 | 67.29% |
| TSM240816P00125000 | 2024-07-26 3:21PM EDT | 2024-08-16 | 0.37 | 0.32 | 0.37 | +0.02 | +5.71% | 168 | 4,278 | 61.87% |
| TSM240823P00125000 | 2024-07-25 11:09AM EDT | 2024-08-23 | 0.45 | 0.43 | 0.50 | -0.08 | -15.09% | 10 | 58 | 56.79% |
| TSM240830P00125000 | 2024-07-26 11:42AM EDT | 2024-08-30 | 0.65 | 0.57 | 0.69 | -0.07 | -9.72% | 8 | 59 | 54.15% |
| TSM240920P00125000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 1.18 | 1.07 | 1.17 | +0.02 | +1.72% | 17 | 4,857 | 49.61% |
| TSM241018P00125000 | 2024-07-26 12:45PM EDT | 2024-10-18 | 1.77 | 1.82 | 1.93 | -0.10 | -5.35% | 1 | 1,991 | 46.57% |
| TSM241115P00125000 | 2024-07-26 11:23AM EDT | 2024-11-15 | 2.76 | 2.67 | 2.76 | +0.09 | +3.37% | 5 | 1,485 | 45.17% |
| TSM241220P00125000 | 2024-07-26 1:13PM EDT | 2024-12-20 | 3.45 | 3.50 | 3.65 | 0.00 | - | 51 | 1,278 | 43.48% |
| TSM250117P00125000 | 2024-07-25 3:34PM EDT | 2025-01-17 | 4.35 | 4.25 | 4.45 | 0.00 | - | 29 | 3,249 | 42.94% |
| TSM250221P00125000 | 2024-07-26 9:47AM EDT | 2025-02-21 | 4.85 | 4.80 | 5.05 | -0.30 | -5.83% | 1 | 48 | 41.22% |
| TSM250321P00125000 | 2024-07-26 12:26PM EDT | 2025-03-21 | 5.20 | 5.00 | 5.55 | -0.85 | -14.05% | 10 | 192 | 40.26% |
| TSM250620P00125000 | 2024-07-26 12:26PM EDT | 2025-06-20 | 7.15 | 7.10 | 8.25 | -0.17 | -2.32% | 2 | 1,567 | 40.88% |
| TSM250919P00125000 | 2024-07-22 12:17PM EDT | 2025-09-19 | 8.50 | 8.15 | 10.15 | 0.00 | - | 5 | 56 | 40.08% |
| TSM260116P00125000 | 2024-07-25 10:28AM EDT | 2026-01-16 | 12.51 | 10.30 | 12.00 | 0.00 | - | 2 | 377 | 38.63% |
© 2024 Yahoo. All rights reserved.