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:160.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802C00160000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 5.17 | 5.10 | 5.30 | +0.52 | +11.18% | 402 | 873 | 47.90% |
| TSM240809C00160000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 6.39 | 6.70 | 6.85 | +0.19 | +3.06% | 126 | 982 | 46.36% |
| TSM240816C00160000 | 2024-07-26 3:29PM EDT | 2024-08-16 | 7.60 | 7.80 | 8.00 | +0.25 | +3.40% | 134 | 8,022 | 45.39% |
| TSM240823C00160000 | 2024-07-26 2:04PM EDT | 2024-08-23 | 8.30 | 8.70 | 9.00 | +0.47 | +6.00% | 24 | 208 | 44.96% |
| TSM240830C00160000 | 2024-07-26 3:53PM EDT | 2024-08-30 | 9.77 | 9.85 | 10.15 | +0.04 | +0.41% | 102 | 133 | 46.03% |
| TSM240906C00160000 | 2024-07-26 1:24PM EDT | 2024-09-06 | 9.89 | 10.25 | 10.70 | -0.41 | -3.98% | 25 | - | 44.56% |
| TSM240920C00160000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 11.45 | 11.70 | 11.85 | +0.25 | +2.23% | 545 | 5,579 | 43.19% |
| TSM241018C00160000 | 2024-07-26 1:55PM EDT | 2024-10-18 | 14.25 | 14.55 | 14.70 | +0.50 | +3.64% | 92 | 2,978 | 44.57% |
| TSM241115C00160000 | 2024-07-26 3:13PM EDT | 2024-11-15 | 16.38 | 16.95 | 17.25 | -0.02 | -0.12% | 97 | 745 | 45.83% |
| TSM241220C00160000 | 2024-07-26 3:57PM EDT | 2024-12-20 | 18.69 | 19.05 | 19.25 | -0.19 | -1.01% | 42 | 861 | 44.96% |
| TSM250117C00160000 | 2024-07-26 2:33PM EDT | 2025-01-17 | 20.50 | 20.40 | 21.00 | +0.90 | +4.59% | 125 | 2,571 | 45.19% |
| TSM250221C00160000 | 2024-07-25 3:54PM EDT | 2025-02-21 | 21.49 | 22.10 | 22.85 | 0.00 | - | 2 | 28 | 45.10% |
| TSM250321C00160000 | 2024-07-26 10:09AM EDT | 2025-03-21 | 23.15 | 23.20 | 24.10 | -0.05 | -0.22% | 2 | 600 | 44.81% |
| TSM250620C00160000 | 2024-07-25 2:49PM EDT | 2025-06-20 | 27.75 | 26.45 | 28.50 | +1.25 | +4.72% | 2 | 360 | 45.48% |
| TSM250919C00160000 | 2024-07-25 11:16AM EDT | 2025-09-19 | 30.87 | 31.05 | 32.65 | 0.00 | - | 1 | 148 | 46.44% |
| TSM260116C00160000 | 2024-07-26 3:54PM EDT | 2026-01-16 | 35.00 | 34.95 | 36.80 | -0.25 | -0.71% | 21 | 849 | 46.50% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802P00160000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 3.54 | 3.00 | 3.15 | -0.61 | -14.70% | 1,609 | 2,343 | 45.51% |
| TSM240809P00160000 | 2024-07-26 3:47PM EDT | 2024-08-09 | 4.90 | 4.40 | 4.60 | -0.20 | -3.92% | 87 | 1,239 | 43.87% |
| TSM240816P00160000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 5.88 | 5.35 | 5.55 | -0.17 | -2.81% | 537 | 12,546 | 42.05% |
| TSM240823P00160000 | 2024-07-26 2:39PM EDT | 2024-08-23 | 6.51 | 6.05 | 6.30 | -0.64 | -8.95% | 53 | 423 | 40.66% |
| TSM240830P00160000 | 2024-07-26 3:55PM EDT | 2024-08-30 | 7.61 | 6.95 | 7.30 | +0.38 | +5.26% | 48 | 561 | 41.44% |
| TSM240906P00160000 | 2024-07-26 1:04PM EDT | 2024-09-06 | 7.88 | 7.05 | 7.90 | -0.23 | -2.84% | 16 | - | 40.60% |
| TSM240920P00160000 | 2024-07-26 3:43PM EDT | 2024-09-20 | 9.34 | 8.75 | 8.90 | -0.06 | -0.64% | 76 | 7,862 | 39.16% |
| TSM241018P00160000 | 2024-07-26 3:24PM EDT | 2024-10-18 | 11.49 | 10.95 | 11.15 | -0.31 | -2.63% | 19 | 3,174 | 39.33% |
| TSM241115P00160000 | 2024-07-26 10:48AM EDT | 2024-11-15 | 12.75 | 12.70 | 12.90 | -0.90 | -6.59% | 18 | 2,725 | 39.01% |
| TSM241220P00160000 | 2024-07-26 2:21PM EDT | 2024-12-20 | 14.70 | 14.25 | 14.50 | -0.45 | -2.97% | 84 | 1,186 | 38.01% |
| TSM250117P00160000 | 2024-07-26 2:40PM EDT | 2025-01-17 | 15.70 | 15.35 | 15.70 | -0.30 | -1.88% | 13 | 10,898 | 37.56% |
| TSM250221P00160000 | 2024-07-25 3:57PM EDT | 2025-02-21 | 17.25 | 15.85 | 17.00 | 0.00 | - | 7 | 762 | 36.99% |
| TSM250321P00160000 | 2024-07-25 2:47PM EDT | 2025-03-21 | 17.70 | 17.00 | 17.70 | -0.45 | -2.48% | 3 | 3,031 | 36.11% |
| TSM250620P00160000 | 2024-07-25 12:06PM EDT | 2025-06-20 | 20.28 | 18.90 | 20.75 | 0.00 | - | 1 | 2,289 | 35.79% |
| TSM250919P00160000 | 2024-07-24 11:29AM EDT | 2025-09-19 | 22.76 | 21.40 | 23.10 | 0.00 | - | 1 | 402 | 35.14% |
| TSM260116P00160000 | 2024-07-26 2:54PM EDT | 2026-01-16 | 26.20 | 25.25 | 26.95 | 0.00 | - | 350 | 465 | 36.07% |
© 2024 Yahoo. All rights reserved.