Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802C00100000 | 2024-06-28 1:41PM EDT | 100.00 | 75.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240802C00125000 | 2024-06-17 9:41AM EDT | 125.00 | 54.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240802C00130000 | 2024-06-28 10:29AM EDT | 130.00 | 47.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240802C00135000 | 2024-06-27 9:37AM EDT | 135.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240802C00140000 | 2024-06-20 2:03PM EDT | 140.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240802C00145000 | 2024-06-28 10:29AM EDT | 145.00 | 33.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240802C00150000 | 2024-06-28 9:50AM EDT | 150.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240802C00152500 | 2024-06-27 1:04PM EDT | 152.50 | 23.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240802C00155000 | 2024-06-14 11:43AM EDT | 155.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240802C00157500 | 2024-06-24 2:05PM EDT | 157.50 | 15.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240802C00160000 | 2024-06-27 11:02AM EDT | 160.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240802C00162500 | 2024-06-28 12:08PM EDT | 162.50 | 17.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240802C00165000 | 2024-06-28 3:33PM EDT | 165.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSM240802C00167500 | 2024-06-27 2:11PM EDT | 167.50 | 12.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240802C00170000 | 2024-06-28 1:54PM EDT | 170.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSM240802C00172500 | 2024-06-28 3:47PM EDT | 172.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TSM240802C00175000 | 2024-06-28 3:33PM EDT | 175.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.78% |
| TSM240802C00177500 | 2024-06-28 3:50PM EDT | 177.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| TSM240802C00180000 | 2024-06-28 2:21PM EDT | 180.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| TSM240802C00182500 | 2024-06-28 10:57AM EDT | 182.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| TSM240802C00185000 | 2024-06-28 12:36PM EDT | 185.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| TSM240802C00187500 | 2024-06-28 10:57AM EDT | 187.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TSM240802C00190000 | 2024-06-28 3:08PM EDT | 190.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TSM240802C00192500 | 2024-06-28 1:32PM EDT | 192.50 | 3.97 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TSM240802C00195000 | 2024-06-28 12:35PM EDT | 195.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TSM240802C00197500 | 2024-06-27 10:35AM EDT | 197.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| TSM240802C00200000 | 2024-06-28 12:53PM EDT | 200.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| TSM240802C00205000 | 2024-06-28 10:43AM EDT | 205.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSM240802C00210000 | 2024-06-28 12:53PM EDT | 210.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSM240802C00215000 | 2024-06-28 10:02AM EDT | 215.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM240802C00220000 | 2024-06-28 10:51AM EDT | 220.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM240802C00225000 | 2024-06-28 1:28PM EDT | 225.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSM240802C00230000 | 2024-06-27 11:00AM EDT | 230.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSM240802C00240000 | 2024-06-27 11:54AM EDT | 240.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240802C00250000 | 2024-06-28 12:21PM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| TSM240802C00260000 | 2024-06-28 3:14PM EDT | 260.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802P00090000 | 2024-06-24 9:30AM EDT | 90.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSM240802P00095000 | 2024-06-24 9:30AM EDT | 95.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSM240802P00100000 | 2024-06-24 9:30AM EDT | 100.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSM240802P00105000 | 2024-06-24 9:30AM EDT | 105.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSM240802P00110000 | 2024-06-28 10:24AM EDT | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240802P00115000 | 2024-06-24 12:46PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSM240802P00120000 | 2024-06-28 3:31PM EDT | 120.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSM240802P00125000 | 2024-06-26 3:11PM EDT | 125.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240802P00130000 | 2024-06-26 9:32AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSM240802P00135000 | 2024-06-28 12:38PM EDT | 135.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSM240802P00140000 | 2024-06-28 11:49AM EDT | 140.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TSM240802P00145000 | 2024-06-28 3:57PM EDT | 145.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TSM240802P00150000 | 2024-06-28 3:31PM EDT | 150.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| TSM240802P00152500 | 2024-06-28 2:46PM EDT | 152.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSM240802P00155000 | 2024-06-28 3:58PM EDT | 155.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TSM240802P00157500 | 2024-06-28 2:08PM EDT | 157.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSM240802P00160000 | 2024-06-28 2:08PM EDT | 160.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| TSM240802P00162500 | 2024-06-28 3:51PM EDT | 162.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSM240802P00165000 | 2024-06-28 3:31PM EDT | 165.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TSM240802P00167500 | 2024-06-28 1:55PM EDT | 167.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TSM240802P00170000 | 2024-06-28 10:26AM EDT | 170.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TSM240802P00172500 | 2024-06-25 3:02PM EDT | 172.50 | 9.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TSM240802P00175000 | 2024-06-28 3:36PM EDT | 175.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSM240802P00177500 | 2024-06-28 10:15AM EDT | 177.50 | 9.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM240802P00180000 | 2024-06-27 10:18AM EDT | 180.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM240802P00182500 | 2024-06-28 9:50AM EDT | 182.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240802P00185000 | 2024-06-21 12:00PM EDT | 185.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240802P00190000 | 2024-06-20 3:10PM EDT | 190.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.