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:220.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802C00220000 | 2024-07-26 9:30AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 412 | 71.88% |
| TSM240809C00220000 | 2024-07-24 12:15PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.13 | 0.00 | - | 7 | 61 | 65.23% |
| TSM240816C00220000 | 2024-07-26 3:28PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 54 | 8,098 | 50.39% |
| TSM240823C00220000 | 2024-07-26 10:59AM EDT | 2024-08-23 | 0.05 | 0.01 | 0.19 | 0.00 | - | 20 | 182 | 53.22% |
| TSM240830C00220000 | 2024-07-25 2:09PM EDT | 2024-08-30 | 0.12 | 0.09 | 0.12 | 0.00 | - | 15 | 52 | 44.53% |
| TSM240920C00220000 | 2024-07-26 11:49AM EDT | 2024-09-20 | 0.32 | 0.27 | 0.36 | +0.03 | +10.34% | 3 | 2,560 | 41.65% |
| TSM241018C00220000 | 2024-07-26 2:47PM EDT | 2024-10-18 | 0.92 | 0.92 | 0.99 | -0.10 | -9.80% | 113 | 1,537 | 41.38% |
| TSM241115C00220000 | 2024-07-26 3:12PM EDT | 2024-11-15 | 1.71 | 1.75 | 1.86 | -0.17 | -9.04% | 158 | 593 | 41.65% |
| TSM241220C00220000 | 2024-07-26 1:01PM EDT | 2024-12-20 | 2.82 | 2.70 | 2.87 | +0.22 | +8.46% | 8 | 3,872 | 41.00% |
| TSM250117C00220000 | 2024-07-26 11:51AM EDT | 2025-01-17 | 3.79 | 3.75 | 3.90 | +0.14 | +3.84% | 60 | 10,267 | 41.32% |
| TSM250221C00220000 | 2024-07-26 12:04PM EDT | 2025-02-21 | 4.84 | 4.70 | 5.40 | +0.27 | +5.91% | 6 | 96 | 42.16% |
| TSM250321C00220000 | 2024-07-26 1:20PM EDT | 2025-03-21 | 5.64 | 5.50 | 5.90 | -0.16 | -2.76% | 6 | 433 | 40.90% |
| TSM250620C00220000 | 2024-07-26 2:57PM EDT | 2025-06-20 | 8.45 | 8.45 | 9.75 | -0.35 | -3.98% | 472 | 2,221 | 42.56% |
| TSM250919C00220000 | 2024-07-26 3:47PM EDT | 2025-09-19 | 11.80 | 11.80 | 12.65 | -1.00 | -7.81% | 2 | 24 | 42.41% |
| TSM260116C00220000 | 2024-07-26 1:00PM EDT | 2026-01-16 | 16.60 | 15.15 | 16.90 | +0.39 | +2.41% | 3 | 1,824 | 43.26% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240816P00220000 | 2024-07-18 3:08PM EDT | 2024-08-16 | 50.35 | 57.30 | 58.90 | 0.00 | - | 26 | 0 | 50.39% |
| TSM240830P00220000 | 2024-07-19 10:04AM EDT | 2024-08-30 | 51.99 | 57.15 | 59.10 | 0.00 | - | 4 | 0 | 64.84% |
| TSM240920P00220000 | 2024-07-12 12:04PM EDT | 2024-09-20 | 34.67 | 57.30 | 59.00 | 0.00 | - | 1 | 0 | 50.15% |
| TSM241018P00220000 | 2024-07-16 9:34AM EDT | 2024-10-18 | 36.95 | 57.65 | 59.05 | 0.00 | - | 1 | 0 | 41.43% |
| TSM241115P00220000 | 2024-07-19 9:35AM EDT | 2024-11-15 | 51.70 | 57.95 | 58.70 | 0.00 | - | 2 | 2 | 32.80% |
| TSM241220P00220000 | 2024-07-10 12:49PM EDT | 2024-12-20 | 38.01 | 57.60 | 59.70 | 0.00 | - | 20 | 27 | 35.25% |
| TSM250117P00220000 | 2024-07-26 11:59AM EDT | 2025-01-17 | 59.28 | 58.00 | 59.95 | +6.08 | +11.43% | 4 | 23 | 33.51% |
| TSM250221P00220000 | 2024-07-17 10:49AM EDT | 2025-02-21 | 51.00 | 58.65 | 60.10 | 0.00 | - | - | 1 | 31.22% |
| TSM250321P00220000 | 2024-07-18 12:15PM EDT | 2025-03-21 | 56.90 | 58.90 | 60.65 | 0.00 | - | 1 | 1 | 31.32% |
| TSM250620P00220000 | 2024-07-16 9:46AM EDT | 2025-06-20 | 45.50 | 60.30 | 62.35 | 0.00 | - | 2 | 69 | 31.14% |
| TSM260116P00220000 | 2024-07-17 11:03AM EDT | 2026-01-16 | 57.00 | 63.75 | 65.80 | 0.00 | - | 2 | 101 | 30.23% |
© 2024 Yahoo. All rights reserved.