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:200.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802C00200000 | 2024-07-26 3:08PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 91 | 1,832 | 50.00% |
| TSM240809C00200000 | 2024-07-26 3:27PM EDT | 2024-08-09 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 44 | 1,163 | 42.97% |
| TSM240816C00200000 | 2024-07-26 3:17PM EDT | 2024-08-16 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 112 | 14,264 | 42.58% |
| TSM240823C00200000 | 2024-07-26 12:16PM EDT | 2024-08-23 | 0.23 | 0.22 | 0.26 | -0.02 | -8.00% | 3 | 479 | 41.26% |
| TSM240830C00200000 | 2024-07-26 3:33PM EDT | 2024-08-30 | 0.48 | 0.46 | 0.56 | -0.03 | -5.88% | 41 | 312 | 42.75% |
| TSM240920C00200000 | 2024-07-26 3:55PM EDT | 2024-09-20 | 1.10 | 1.10 | 1.16 | +0.04 | +3.77% | 823 | 14,892 | 40.02% |
| TSM241018C00200000 | 2024-07-26 3:17PM EDT | 2024-10-18 | 2.42 | 2.51 | 2.65 | -0.11 | -4.35% | 121 | 2,792 | 41.50% |
| TSM241115C00200000 | 2024-07-26 3:27PM EDT | 2024-11-15 | 3.95 | 3.95 | 4.10 | +0.15 | +3.95% | 1,273 | 1,900 | 41.88% |
| TSM241220C00200000 | 2024-07-26 1:24PM EDT | 2024-12-20 | 5.45 | 5.45 | 5.60 | +0.06 | +1.11% | 149 | 3,514 | 41.33% |
| TSM250117C00200000 | 2024-07-26 3:50PM EDT | 2025-01-17 | 6.80 | 6.85 | 7.05 | -0.10 | -1.45% | 481 | 14,895 | 41.83% |
| TSM250221C00200000 | 2024-07-25 3:11PM EDT | 2025-02-21 | 8.80 | 8.15 | 8.35 | +0.85 | +10.69% | 1 | 84 | 41.27% |
| TSM250321C00200000 | 2024-07-26 3:12PM EDT | 2025-03-21 | 8.99 | 9.20 | 9.45 | +0.14 | +1.58% | 12 | 1,141 | 41.14% |
| TSM250620C00200000 | 2024-07-26 12:22PM EDT | 2025-06-20 | 13.10 | 12.00 | 13.45 | +0.70 | +5.65% | 16 | 3,916 | 42.05% |
| TSM250919C00200000 | 2024-07-26 12:06PM EDT | 2025-09-19 | 16.75 | 15.65 | 17.55 | -0.10 | -0.59% | 1 | 203 | 43.36% |
| TSM260116C00200000 | 2024-07-26 10:38AM EDT | 2026-01-16 | 21.09 | 20.15 | 22.40 | -0.11 | -0.52% | 19 | 2,320 | 44.54% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802P00200000 | 2024-07-18 9:42AM EDT | 2024-08-02 | 26.48 | 37.25 | 38.95 | 0.00 | - | 1 | 0 | 62.89% |
| TSM240809P00200000 | 2024-07-24 3:57PM EDT | 2024-08-09 | 39.90 | 37.35 | 38.95 | 0.00 | - | 11 | 0 | 75.00% |
| TSM240816P00200000 | 2024-07-25 3:05PM EDT | 2024-08-16 | 39.65 | 37.75 | 38.90 | 0.00 | - | 16 | 3 | 60.40% |
| TSM240823P00200000 | 2024-07-23 3:42PM EDT | 2024-08-23 | 30.24 | 37.30 | 39.05 | 0.00 | - | 1 | 1 | 54.42% |
| TSM240830P00200000 | 2024-07-24 9:39AM EDT | 2024-08-30 | 36.96 | 37.25 | 39.15 | 0.00 | - | 2 | 0 | 49.85% |
| TSM240920P00200000 | 2024-07-26 1:20PM EDT | 2024-09-20 | 38.15 | 37.85 | 39.00 | -3.67 | -8.78% | 7 | 236 | 38.01% |
| TSM241018P00200000 | 2024-07-26 10:05AM EDT | 2024-10-18 | 39.15 | 38.55 | 39.70 | -0.33 | -0.84% | 14 | 54 | 35.89% |
| TSM241115P00200000 | 2024-07-24 12:07PM EDT | 2024-11-15 | 40.50 | 39.40 | 40.70 | 0.00 | - | 6 | 24 | 35.93% |
| TSM241220P00200000 | 2024-07-25 12:46PM EDT | 2024-12-20 | 40.61 | 40.35 | 41.35 | 0.00 | - | 3 | 197 | 33.78% |
| TSM250117P00200000 | 2024-07-24 2:48PM EDT | 2025-01-17 | 43.00 | 41.10 | 42.45 | 0.00 | - | 3 | 155 | 34.41% |
| TSM250321P00200000 | 2024-07-17 1:08PM EDT | 2025-03-21 | 37.30 | 42.55 | 43.55 | 0.00 | - | 1 | 23 | 32.25% |
| TSM250620P00200000 | 2024-07-24 12:07PM EDT | 2025-06-20 | 45.83 | 43.30 | 47.00 | 0.00 | - | 6 | 67 | 34.09% |
| TSM250919P00200000 | 2024-07-23 11:12AM EDT | 2025-09-19 | 42.58 | 46.60 | 48.45 | 0.00 | - | 3 | 2 | 32.51% |
| TSM260116P00200000 | 2024-07-19 12:35PM EDT | 2026-01-16 | 48.55 | 49.05 | 52.40 | 0.00 | - | 2 | 596 | 34.08% |
© 2024 Yahoo. All rights reserved.