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:90.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802C00090000 | 2024-07-19 12:06PM EDT | 2024-08-02 | 77.70 | 71.20 | 72.35 | 0.00 | - | 1 | 1 | 223.34% |
| TSM240809C00090000 | 2024-07-22 3:45PM EDT | 2024-08-09 | 79.80 | 71.40 | 72.85 | 0.00 | - | 54 | 54 | 139.45% |
| TSM240816C00090000 | 2024-07-09 12:51PM EDT | 2024-08-16 | 93.92 | 71.55 | 73.10 | 0.00 | - | 1 | 0 | 127.54% |
| TSM240920C00090000 | 2024-07-22 1:47PM EDT | 2024-09-20 | 79.77 | 72.35 | 73.80 | 0.00 | - | 1 | 710 | 95.92% |
| TSM241018C00090000 | 2024-06-24 1:25PM EDT | 2024-10-18 | 79.30 | 70.30 | 73.30 | 0.00 | - | 1 | 2 | 81.52% |
| TSM241115C00090000 | 2024-07-16 1:34PM EDT | 2024-11-15 | 97.70 | 73.05 | 74.65 | 0.00 | - | 1 | 1 | 76.54% |
| TSM241220C00090000 | 2024-07-18 11:33AM EDT | 2024-12-20 | 77.55 | 73.85 | 75.05 | 0.00 | - | 1 | 35 | 71.72% |
| TSM250117C00090000 | 2024-07-25 3:58PM EDT | 2025-01-17 | 72.90 | 74.25 | 75.40 | 0.00 | - | 4 | 2,655 | 68.30% |
| TSM250221C00090000 | 2024-07-18 3:12PM EDT | 2025-02-21 | 82.76 | 74.70 | 76.30 | 0.00 | - | 1 | 15 | 66.28% |
| TSM250321C00090000 | 2024-07-09 12:47PM EDT | 2025-03-21 | 96.70 | 75.15 | 76.60 | 0.00 | - | 2 | 9 | 64.18% |
| TSM250620C00090000 | 2024-07-19 3:30PM EDT | 2025-06-20 | 81.47 | 76.40 | 77.85 | 0.00 | - | 1 | 200 | 59.69% |
| TSM250919C00090000 | 2024-07-17 2:54PM EDT | 2025-09-19 | 88.40 | 76.85 | 80.40 | 0.00 | - | - | 4 | 57.78% |
| TSM260116C00090000 | 2024-07-25 10:16AM EDT | 2026-01-16 | 78.10 | 78.90 | 81.70 | +5.92 | +8.20% | 2 | 208 | 55.55% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802P00090000 | 2024-07-26 3:41PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 47 | 173 | 134.38% |
| TSM240809P00090000 | 2024-07-24 9:43AM EDT | 2024-08-09 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 38 | 123.05% |
| TSM240816P00090000 | 2024-07-25 11:17AM EDT | 2024-08-16 | 0.06 | 0.03 | 0.11 | 0.00 | - | 12 | 231 | 100.39% |
| TSM240823P00090000 | 2024-07-19 3:55PM EDT | 2024-08-23 | 0.14 | 0.05 | 0.16 | 0.00 | - | 20 | 28 | 91.41% |
| TSM240920P00090000 | 2024-07-26 3:47PM EDT | 2024-09-20 | 0.38 | 0.33 | 0.39 | +0.06 | +18.75% | 622 | 3,644 | 77.25% |
| TSM241018P00090000 | 2024-07-25 1:23PM EDT | 2024-10-18 | 0.47 | 0.49 | 0.52 | 0.00 | - | 2 | 735 | 66.85% |
| TSM241115P00090000 | 2024-07-25 10:50AM EDT | 2024-11-15 | 0.69 | 0.69 | 0.77 | 0.00 | - | 2 | 180 | 61.99% |
| TSM241220P00090000 | 2024-07-26 9:30AM EDT | 2024-12-20 | 0.95 | 0.89 | 1.01 | -0.02 | -2.06% | 50 | 626 | 57.03% |
| TSM250117P00090000 | 2024-07-26 3:01PM EDT | 2025-01-17 | 1.38 | 1.27 | 1.44 | +0.03 | +2.22% | 7 | 13,664 | 56.45% |
| TSM250221P00090000 | 2024-07-25 10:09AM EDT | 2025-02-21 | 1.66 | 1.33 | 1.50 | 0.00 | - | 26 | 643 | 52.05% |
| TSM250321P00090000 | 2024-07-18 12:48PM EDT | 2025-03-21 | 1.54 | 1.44 | 1.80 | 0.00 | - | 505 | 1,202 | 50.46% |
| TSM250620P00090000 | 2024-07-25 1:45PM EDT | 2025-06-20 | 2.02 | 1.89 | 2.39 | 0.00 | - | 1 | 592 | 47.34% |
| TSM250919P00090000 | 2024-07-26 10:29AM EDT | 2025-09-19 | 2.70 | 2.56 | 2.95 | +0.08 | +3.05% | 27 | 301 | 44.39% |
| TSM260116P00090000 | 2024-07-25 11:16AM EDT | 2026-01-16 | 3.70 | 3.50 | 5.00 | 0.00 | - | 1 | 1,097 | 46.09% |
© 2024 Yahoo. All rights reserved.