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:140.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802C00140000 | 2024-07-22 11:06AM EDT | 2024-08-02 | 28.89 | 21.45 | 23.00 | 0.00 | - | 1 | 115 | 64.26% |
| TSM240809C00140000 | 2024-07-19 3:43PM EDT | 2024-08-09 | 26.48 | 22.35 | 23.10 | 0.00 | - | 74 | 78 | 57.52% |
| TSM240816C00140000 | 2024-07-26 3:27PM EDT | 2024-08-16 | 22.90 | 22.85 | 23.90 | -0.35 | -1.51% | 8 | 15,819 | 56.06% |
| TSM240823C00140000 | 2024-07-26 9:49AM EDT | 2024-08-23 | 22.97 | 23.45 | 24.00 | -1.53 | -6.24% | 1 | 107 | 52.17% |
| TSM240830C00140000 | 2024-07-22 12:39PM EDT | 2024-08-30 | 30.75 | 23.85 | 24.70 | 0.00 | - | 1 | 2 | 51.37% |
| TSM240920C00140000 | 2024-07-26 12:55PM EDT | 2024-09-20 | 25.88 | 25.35 | 26.05 | +0.88 | +3.52% | 2 | 2,523 | 51.16% |
| TSM241018C00140000 | 2024-07-26 1:26PM EDT | 2024-10-18 | 27.25 | 27.25 | 28.00 | -1.10 | -3.88% | 12 | 1,299 | 50.24% |
| TSM241115C00140000 | 2024-07-26 11:26AM EDT | 2024-11-15 | 28.89 | 29.10 | 29.90 | +0.12 | +0.42% | 2 | 149 | 50.25% |
| TSM241220C00140000 | 2024-07-26 3:44PM EDT | 2024-12-20 | 30.80 | 30.75 | 31.60 | -0.75 | -2.38% | 132 | 2,691 | 48.96% |
| TSM250117C00140000 | 2024-07-26 2:56PM EDT | 2025-01-17 | 32.00 | 32.35 | 33.25 | -1.00 | -3.03% | 212 | 2,941 | 49.31% |
| TSM250221C00140000 | 2024-07-25 11:04AM EDT | 2025-02-21 | 32.55 | 33.45 | 34.40 | 0.00 | - | 5 | 18 | 47.80% |
| TSM250321C00140000 | 2024-07-25 3:51PM EDT | 2025-03-21 | 33.64 | 34.70 | 35.60 | 0.00 | - | 581 | 237 | 47.62% |
| TSM250620C00140000 | 2024-07-26 11:46AM EDT | 2025-06-20 | 38.40 | 37.60 | 39.70 | -0.65 | -1.66% | 2 | 823 | 48.31% |
| TSM250919C00140000 | 2024-07-24 3:07PM EDT | 2025-09-19 | 41.75 | 41.35 | 42.40 | 0.00 | - | 10 | 26 | 47.27% |
| TSM260116C00140000 | 2024-07-26 12:10PM EDT | 2026-01-16 | 45.03 | 44.55 | 46.75 | +0.08 | +0.18% | 6 | 2,901 | 48.13% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802P00140000 | 2024-07-26 3:34PM EDT | 2024-08-02 | 0.20 | 0.12 | 0.23 | -0.06 | -23.08% | 887 | 941 | 58.50% |
| TSM240809P00140000 | 2024-07-26 1:31PM EDT | 2024-08-09 | 0.59 | 0.52 | 0.57 | -0.14 | -19.18% | 22 | 428 | 52.44% |
| TSM240816P00140000 | 2024-07-26 3:32PM EDT | 2024-08-16 | 1.00 | 0.88 | 0.96 | -0.16 | -13.79% | 499 | 12,827 | 49.66% |
| TSM240823P00140000 | 2024-07-26 2:18PM EDT | 2024-08-23 | 1.36 | 1.20 | 1.32 | -0.05 | -3.55% | 28 | 406 | 47.29% |
| TSM240830P00140000 | 2024-07-26 1:01PM EDT | 2024-08-30 | 1.68 | 1.64 | 1.81 | -0.35 | -17.24% | 13 | 189 | 46.90% |
| TSM240906P00140000 | 2024-07-26 2:05PM EDT | 2024-09-06 | 2.15 | 1.80 | 2.26 | -0.10 | -4.44% | 28 | - | 46.34% |
| TSM240920P00140000 | 2024-07-26 3:42PM EDT | 2024-09-20 | 2.91 | 2.69 | 2.81 | -0.09 | -3.00% | 268 | 12,190 | 43.60% |
| TSM241018P00140000 | 2024-07-26 12:45PM EDT | 2024-10-18 | 4.07 | 4.15 | 4.30 | +0.02 | +0.49% | 113 | 2,958 | 42.64% |
| TSM241115P00140000 | 2024-07-26 10:28AM EDT | 2024-11-15 | 5.70 | 5.50 | 5.60 | +0.02 | +0.35% | 13 | 4,730 | 41.84% |
| TSM241220P00140000 | 2024-07-26 2:46PM EDT | 2024-12-20 | 7.00 | 6.60 | 6.90 | 0.00 | - | 7 | 1,821 | 40.63% |
| TSM250117P00140000 | 2024-07-26 10:31AM EDT | 2025-01-17 | 7.85 | 7.60 | 7.95 | -0.22 | -2.73% | 11 | 6,388 | 40.19% |
| TSM250221P00140000 | 2024-07-25 3:00PM EDT | 2025-02-21 | 8.90 | 8.35 | 8.80 | 0.00 | - | 338 | 1,247 | 38.83% |
| TSM250321P00140000 | 2024-07-25 10:50AM EDT | 2025-03-21 | 9.65 | 9.00 | 9.50 | 0.00 | - | 2 | 1,711 | 38.12% |
| TSM250620P00140000 | 2024-07-26 10:28AM EDT | 2025-06-20 | 11.75 | 11.10 | 13.05 | -1.70 | -12.64% | 100 | 5,731 | 39.35% |
| TSM250919P00140000 | 2024-07-26 12:24PM EDT | 2025-09-19 | 13.75 | 13.40 | 14.35 | -2.10 | -13.25% | 200 | 191 | 37.04% |
| TSM260116P00140000 | 2024-07-25 9:47AM EDT | 2026-01-16 | 18.00 | 15.95 | 18.00 | 0.00 | - | 6 | 318 | 38.12% |
© 2024 Yahoo. All rights reserved.