Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802C00090000 | 2024-07-19 12:06PM EDT | 90.00 | 77.70 | 71.20 | 72.35 | 0.00 | - | 1 | 1 | 223.34% |
| TSM240802C00100000 | 2024-07-26 10:43AM EDT | 100.00 | 61.00 | 61.25 | 62.90 | -2.29 | -3.62% | 2 | 4 | 158.20% |
| TSM240802C00110000 | 2024-07-10 11:22AM EDT | 110.00 | 79.49 | 51.65 | 52.80 | 0.00 | - | - | 40 | 145.70% |
| TSM240802C00120000 | 2024-07-11 2:07PM EDT | 120.00 | 64.03 | 41.25 | 42.55 | 0.00 | - | - | 1 | 135.50% |
| TSM240802C00125000 | 2024-07-18 10:06AM EDT | 125.00 | 49.65 | 36.25 | 37.85 | 0.00 | - | 1 | 2 | 88.67% |
| TSM240802C00130000 | 2024-06-28 10:29AM EDT | 130.00 | 47.78 | 31.60 | 32.95 | 0.00 | - | 1 | 15 | 92.87% |
| TSM240802C00135000 | 2024-07-26 1:21PM EDT | 135.00 | 27.39 | 26.40 | 28.00 | +1.55 | +6.00% | 1 | 15 | 75.68% |
| TSM240802C00140000 | 2024-07-22 11:06AM EDT | 140.00 | 28.89 | 21.45 | 23.00 | 0.00 | - | 1 | 115 | 64.26% |
| TSM240802C00145000 | 2024-07-26 12:29PM EDT | 145.00 | 17.86 | 17.05 | 18.20 | +0.21 | +1.19% | 30 | 10 | 63.82% |
| TSM240802C00149000 | 2024-07-25 10:16AM EDT | 149.00 | 7.90 | 13.20 | 14.15 | 0.00 | - | - | - | 53.13% |
| TSM240802C00150000 | 2024-07-26 3:33PM EDT | 150.00 | 11.85 | 12.65 | 13.35 | -1.07 | -8.28% | 71 | 53 | 56.54% |
| TSM240802C00152500 | 2024-07-26 12:17PM EDT | 152.50 | 10.40 | 10.05 | 10.90 | +1.20 | +13.04% | 31 | 114 | 54.88% |
| TSM240802C00155000 | 2024-07-26 3:57PM EDT | 155.00 | 8.10 | 8.05 | 8.90 | -0.15 | -1.82% | 37 | 913 | 52.86% |
| TSM240802C00157500 | 2024-07-26 3:58PM EDT | 157.50 | 6.50 | 6.75 | 6.85 | +0.30 | +4.84% | 79 | 303 | 48.36% |
| TSM240802C00160000 | 2024-07-26 3:59PM EDT | 160.00 | 5.17 | 5.10 | 5.30 | +0.52 | +11.18% | 402 | 873 | 47.90% |
| TSM240802C00162500 | 2024-07-26 3:59PM EDT | 162.50 | 3.90 | 3.70 | 3.90 | +0.60 | +18.18% | 1,043 | 512 | 46.58% |
| TSM240802C00165000 | 2024-07-26 3:59PM EDT | 165.00 | 2.70 | 2.64 | 2.74 | +0.22 | +8.87% | 1,407 | 1,283 | 45.29% |
| TSM240802C00167500 | 2024-07-26 3:54PM EDT | 167.50 | 1.55 | 1.72 | 1.92 | -0.05 | -3.13% | 771 | 1,036 | 45.24% |
| TSM240802C00170000 | 2024-07-26 3:59PM EDT | 170.00 | 1.08 | 1.10 | 1.20 | -0.06 | -5.26% | 2,660 | 3,365 | 43.68% |
| TSM240802C00172500 | 2024-07-26 3:59PM EDT | 172.50 | 0.68 | 0.69 | 0.75 | -0.08 | -10.53% | 635 | 1,467 | 43.24% |
| TSM240802C00175000 | 2024-07-26 3:59PM EDT | 175.00 | 0.42 | 0.38 | 0.44 | -0.05 | -10.64% | 921 | 2,276 | 42.63% |
| TSM240802C00177500 | 2024-07-26 3:59PM EDT | 177.50 | 0.25 | 0.23 | 0.27 | -0.05 | -16.67% | 443 | 1,544 | 43.02% |
| TSM240802C00180000 | 2024-07-26 3:56PM EDT | 180.00 | 0.13 | 0.12 | 0.15 | -0.04 | -23.53% | 832 | 4,617 | 42.77% |
| TSM240802C00182500 | 2024-07-26 3:57PM EDT | 182.50 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 347 | 1,045 | 43.36% |
| TSM240802C00185000 | 2024-07-26 3:56PM EDT | 185.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 366 | 1,594 | 43.56% |
| TSM240802C00187500 | 2024-07-26 2:35PM EDT | 187.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 165 | 804 | 47.27% |
| TSM240802C00190000 | 2024-07-26 3:46PM EDT | 190.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 136 | 2,321 | 45.31% |
| TSM240802C00192500 | 2024-07-26 1:28PM EDT | 192.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 15 | 1,499 | 51.17% |
| TSM240802C00195000 | 2024-07-26 2:39PM EDT | 195.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 29 | 648 | 62.31% |
| TSM240802C00197500 | 2024-07-26 11:16AM EDT | 197.50 | 0.15 | 0.01 | 0.14 | +0.13 | +650.00% | 44 | 455 | 64.65% |
| TSM240802C00200000 | 2024-07-26 3:08PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 91 | 1,832 | 50.00% |
| TSM240802C00202500 | 2024-07-25 10:07AM EDT | 202.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 55 | 70.31% |
| TSM240802C00205000 | 2024-07-26 9:37AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 25 | 619 | 65.63% |
| TSM240802C00207500 | 2024-07-26 1:22PM EDT | 207.50 | 0.03 | 0.00 | 0.15 | +0.02 | +200.00% | 24 | 48 | 78.13% |
| TSM240802C00210000 | 2024-07-24 3:26PM EDT | 210.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 324 | 69.92% |
| TSM240802C00212500 | 2024-07-24 9:41AM EDT | 212.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 9 | 115 | 80.47% |
| TSM240802C00215000 | 2024-07-24 3:42PM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 49 | 618 | 70.31% |
| TSM240802C00220000 | 2024-07-26 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 412 | 71.88% |
| TSM240802C00225000 | 2024-07-22 3:20PM EDT | 225.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 16 | 323 | 96.88% |
| TSM240802C00230000 | 2024-07-26 1:13PM EDT | 230.00 | 0.11 | 0.00 | 0.01 | +0.08 | +266.67% | 1 | 350 | 81.25% |
| TSM240802C00235000 | 2024-07-23 11:03AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 367 | 84.38% |
| TSM240802C00240000 | 2024-07-19 3:41PM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 161 | 90.63% |
| TSM240802C00245000 | 2024-07-23 11:19AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 306 | 93.75% |
| TSM240802C00250000 | 2024-07-23 3:37PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 5,541 | 96.88% |
| TSM240802C00255000 | 2024-07-19 12:05PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 18 | 103.13% |
| TSM240802C00260000 | 2024-07-23 10:32AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 503 | 106.25% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802P00090000 | 2024-07-26 3:41PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 47 | 173 | 134.38% |
| TSM240802P00095000 | 2024-07-26 1:58PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 262 | 121.88% |
| TSM240802P00100000 | 2024-07-26 1:31PM EDT | 100.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 190 | 379 | 123.44% |
| TSM240802P00105000 | 2024-07-22 12:59PM EDT | 105.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 7 | 13 | 128.13% |
| TSM240802P00110000 | 2024-07-25 11:43AM EDT | 110.00 | 0.03 | 0.02 | 0.12 | -0.01 | -25.00% | 1 | 55 | 119.14% |
| TSM240802P00115000 | 2024-07-26 9:40AM EDT | 115.00 | 0.05 | 0.02 | 0.13 | -0.01 | -16.67% | 6 | 106 | 107.62% |
| TSM240802P00120000 | 2024-07-26 11:05AM EDT | 120.00 | 0.05 | 0.02 | 0.13 | -0.01 | -16.67% | 7 | 169 | 95.70% |
| TSM240802P00125000 | 2024-07-26 3:45PM EDT | 125.00 | 0.05 | 0.03 | 0.22 | -0.02 | -28.57% | 28 | 202 | 90.23% |
| TSM240802P00130000 | 2024-07-26 3:22PM EDT | 130.00 | 0.07 | 0.07 | 0.10 | -0.04 | -36.36% | 122 | 938 | 74.02% |
| TSM240802P00135000 | 2024-07-26 3:40PM EDT | 135.00 | 0.12 | 0.09 | 0.14 | -0.04 | -25.00% | 140 | 921 | 65.82% |
| TSM240802P00140000 | 2024-07-26 3:34PM EDT | 140.00 | 0.20 | 0.12 | 0.23 | -0.06 | -23.08% | 887 | 941 | 58.50% |
| TSM240802P00145000 | 2024-07-26 3:58PM EDT | 145.00 | 0.36 | 0.34 | 0.39 | -0.20 | -35.71% | 3,199 | 485 | 54.39% |
| TSM240802P00149000 | 2024-07-26 3:38PM EDT | 149.00 | 0.71 | 0.56 | 0.68 | -0.05 | -6.58% | 79 | - | 50.49% |
| TSM240802P00150000 | 2024-07-26 3:59PM EDT | 150.00 | 0.78 | 0.66 | 0.78 | -0.19 | -19.59% | 246 | 1,995 | 51.03% |
| TSM240802P00152500 | 2024-07-26 3:57PM EDT | 152.50 | 1.18 | 1.01 | 1.13 | -0.49 | -29.34% | 353 | 400 | 49.51% |
| TSM240802P00155000 | 2024-07-26 3:59PM EDT | 155.00 | 1.57 | 1.46 | 1.62 | -0.69 | -30.53% | 2,110 | 1,374 | 48.12% |
| TSM240802P00157500 | 2024-07-26 3:57PM EDT | 157.50 | 2.44 | 2.16 | 2.26 | -0.35 | -12.54% | 1,752 | 3,885 | 46.51% |
| TSM240802P00160000 | 2024-07-26 3:55PM EDT | 160.00 | 3.54 | 3.00 | 3.15 | -0.61 | -14.70% | 1,609 | 2,343 | 45.51% |
| TSM240802P00162500 | 2024-07-26 3:57PM EDT | 162.50 | 4.27 | 4.10 | 4.30 | -0.98 | -18.67% | 566 | 1,675 | 44.80% |
| TSM240802P00165000 | 2024-07-26 3:59PM EDT | 165.00 | 5.65 | 5.50 | 5.70 | -0.96 | -14.52% | 164 | 3,788 | 44.13% |
| TSM240802P00167500 | 2024-07-26 3:21PM EDT | 167.50 | 7.59 | 6.95 | 7.40 | -0.16 | -2.06% | 96 | 945 | 44.24% |
| TSM240802P00170000 | 2024-07-26 1:02PM EDT | 170.00 | 9.50 | 8.80 | 9.30 | -0.58 | -5.75% | 99 | 1,031 | 44.29% |
| TSM240802P00172500 | 2024-07-26 2:41PM EDT | 172.50 | 11.73 | 10.95 | 11.35 | +0.43 | +3.81% | 29 | 338 | 43.99% |
| TSM240802P00175000 | 2024-07-26 3:53PM EDT | 175.00 | 14.00 | 13.00 | 13.80 | -0.86 | -5.79% | 82 | 469 | 49.41% |
| TSM240802P00177500 | 2024-07-26 2:18PM EDT | 177.50 | 15.60 | 14.75 | 16.25 | -1.25 | -7.42% | 14 | 209 | 54.39% |
| TSM240802P00180000 | 2024-07-26 1:16PM EDT | 180.00 | 17.67 | 16.30 | 18.55 | -0.88 | -4.74% | 7 | 797 | 55.03% |
| TSM240802P00182500 | 2024-07-26 12:09PM EDT | 182.50 | 20.70 | 19.55 | 20.95 | -2.15 | -9.41% | 7 | 42 | 57.18% |
| TSM240802P00185000 | 2024-07-25 11:13AM EDT | 185.00 | 24.80 | 22.80 | 23.50 | +1.06 | +4.47% | 1 | 27 | 63.77% |
| TSM240802P00187500 | 2024-07-24 11:16AM EDT | 187.50 | 25.85 | 24.70 | 26.45 | 0.00 | - | 2 | 0 | 81.35% |
| TSM240802P00190000 | 2024-07-25 10:46AM EDT | 190.00 | 29.90 | 27.20 | 28.95 | 0.00 | - | 4 | 2 | 86.52% |
| TSM240802P00192500 | 2024-07-26 2:52PM EDT | 192.50 | 31.40 | 29.85 | 31.45 | -2.00 | -5.99% | 5 | 0 | 59.18% |
| TSM240802P00195000 | 2024-07-22 9:49AM EDT | 195.00 | 24.55 | 32.25 | 33.95 | 0.00 | - | 5 | 0 | 56.25% |
| TSM240802P00197500 | 2024-07-18 1:10PM EDT | 197.50 | 28.05 | 34.85 | 36.45 | 0.00 | - | 1 | 1 | 66.41% |
| TSM240802P00200000 | 2024-07-18 9:42AM EDT | 200.00 | 26.48 | 37.25 | 38.95 | 0.00 | - | 1 | 0 | 62.89% |
| TSM240802P00202500 | 2024-07-23 9:51AM EDT | 202.50 | 33.41 | 39.75 | 41.45 | 0.00 | - | 2 | 0 | 66.41% |
| TSM240802P00205000 | 2024-07-17 12:47PM EDT | 205.00 | 32.94 | 42.35 | 43.95 | 0.00 | - | 2 | 0 | 76.76% |
| TSM240802P00210000 | 2024-07-18 2:50PM EDT | 210.00 | 41.05 | 47.45 | 48.95 | 0.00 | - | 60 | 0 | 88.67% |
© 2024 Yahoo. All rights reserved.