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:175.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802C00175000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.42 | 0.38 | 0.44 | -0.05 | -10.64% | 921 | 2,276 | 42.63% |
| TSM240809C00175000 | 2024-07-26 3:56PM EDT | 2024-08-09 | 1.17 | 1.27 | 1.37 | -0.08 | -6.40% | 295 | 599 | 43.02% |
| TSM240816C00175000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 2.12 | 2.07 | 2.19 | +0.15 | +7.61% | 768 | 8,342 | 42.36% |
| TSM240823C00175000 | 2024-07-26 3:06PM EDT | 2024-08-23 | 2.69 | 2.75 | 2.90 | +0.08 | +3.07% | 103 | 988 | 41.61% |
| TSM240830C00175000 | 2024-07-26 3:57PM EDT | 2024-08-30 | 3.57 | 3.70 | 3.85 | -0.13 | -3.51% | 133 | 949 | 42.80% |
| TSM240906C00175000 | 2024-07-26 1:52PM EDT | 2024-09-06 | 4.15 | 3.95 | 4.70 | -0.65 | -13.54% | 33 | - | 43.43% |
| TSM240920C00175000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 5.30 | 5.35 | 5.55 | +0.35 | +7.07% | 189 | 7,397 | 41.28% |
| TSM241018C00175000 | 2024-07-26 3:34PM EDT | 2024-10-18 | 7.95 | 8.05 | 8.35 | +0.40 | +5.30% | 149 | 2,115 | 43.26% |
| TSM241115C00175000 | 2024-07-26 3:18PM EDT | 2024-11-15 | 9.85 | 10.30 | 10.60 | -0.50 | -4.83% | 51 | 77,460 | 43.92% |
| TSM241220C00175000 | 2024-07-26 3:37PM EDT | 2024-12-20 | 12.00 | 12.30 | 12.60 | +0.40 | +3.45% | 116 | 1,646 | 43.28% |
| TSM250117C00175000 | 2024-07-26 1:34PM EDT | 2025-01-17 | 14.10 | 14.00 | 14.25 | +0.60 | +4.44% | 14 | 3,528 | 43.39% |
| TSM250221C00175000 | 2024-07-26 3:59PM EDT | 2025-02-21 | 15.50 | 15.60 | 15.95 | +2.86 | +22.63% | 11 | 50 | 43.09% |
| TSM250321C00175000 | 2024-07-26 12:27PM EDT | 2025-03-21 | 16.70 | 16.75 | 17.40 | 0.00 | - | 19 | 533 | 43.26% |
| TSM250620C00175000 | 2024-07-26 1:19PM EDT | 2025-06-20 | 20.95 | 20.70 | 21.60 | 0.00 | - | 4 | 1,532 | 43.64% |
| TSM250919C00175000 | 2024-07-25 10:03AM EDT | 2025-09-19 | 21.66 | 24.00 | 25.60 | 0.00 | - | 2 | 60 | 44.40% |
| TSM260116C00175000 | 2024-07-25 2:53PM EDT | 2026-01-16 | 29.30 | 28.40 | 30.90 | +0.58 | +2.02% | 1 | 1,142 | 45.98% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802P00175000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 14.00 | 13.00 | 13.80 | -0.86 | -5.79% | 82 | 469 | 49.41% |
| TSM240809P00175000 | 2024-07-26 2:52PM EDT | 2024-08-09 | 15.27 | 13.45 | 14.30 | +1.18 | +8.37% | 30 | 525 | 41.48% |
| TSM240816P00175000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 15.00 | 14.60 | 14.90 | -1.25 | -7.69% | 53 | 6,227 | 39.38% |
| TSM240823P00175000 | 2024-07-25 3:28PM EDT | 2024-08-23 | 15.65 | 14.90 | 15.95 | +0.27 | +1.76% | 10 | 3,264 | 41.57% |
| TSM240830P00175000 | 2024-07-26 12:21PM EDT | 2024-08-30 | 15.69 | 15.70 | 16.40 | -0.51 | -3.15% | 2 | 170 | 39.86% |
| TSM240920P00175000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 17.70 | 17.10 | 17.65 | +0.20 | +1.14% | 6 | 3,596 | 37.14% |
| TSM241018P00175000 | 2024-07-26 1:01PM EDT | 2024-10-18 | 19.15 | 19.30 | 19.85 | -1.24 | -6.08% | 140 | 2,718 | 38.00% |
| TSM241115P00175000 | 2024-07-26 11:43AM EDT | 2024-11-15 | 21.45 | 20.75 | 21.75 | -0.05 | -0.23% | 50 | 675 | 38.46% |
| TSM241220P00175000 | 2024-07-26 12:35PM EDT | 2024-12-20 | 23.25 | 22.00 | 23.20 | -0.10 | -0.43% | 5 | 1,304 | 37.21% |
| TSM250117P00175000 | 2024-07-26 9:50AM EDT | 2025-01-17 | 24.25 | 23.60 | 24.00 | +0.38 | +1.59% | 14 | 971 | 35.93% |
| TSM250221P00175000 | 2024-07-18 3:46PM EDT | 2025-02-21 | 21.05 | 24.40 | 25.15 | 0.00 | - | 20 | 651 | 35.18% |
| TSM250321P00175000 | 2024-07-25 10:17AM EDT | 2025-03-21 | 30.00 | 25.00 | 26.05 | 0.00 | - | 4 | 585 | 34.79% |
| TSM250620P00175000 | 2024-07-24 3:51PM EDT | 2025-06-20 | 29.62 | 27.35 | 28.95 | 0.00 | - | 3 | 71 | 34.35% |
| TSM250919P00175000 | 2024-07-24 10:52AM EDT | 2025-09-19 | 30.70 | 29.90 | 31.40 | 0.00 | - | 12 | 18 | 33.95% |
| TSM260116P00175000 | 2024-07-25 11:42AM EDT | 2026-01-16 | 35.00 | 32.60 | 35.05 | 0.00 | - | 6 | 650 | 34.62% |
© 2024 Yahoo. All rights reserved.