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:105.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240816C00105000 | 2024-07-25 2:47PM EDT | 2024-08-16 | 55.66 | 56.75 | 58.05 | 0.00 | - | 37 | 521 | 100.88% |
| TSM240830C00105000 | 2024-07-24 12:33PM EDT | 2024-08-30 | 58.12 | 56.90 | 58.70 | 0.00 | - | 2 | 3 | 88.43% |
| TSM240920C00105000 | 2024-07-25 10:39AM EDT | 2024-09-20 | 55.45 | 57.40 | 58.55 | 0.00 | - | 1 | 903 | 72.78% |
| TSM241018C00105000 | 2024-07-23 10:56AM EDT | 2024-10-18 | 65.40 | 58.00 | 59.35 | 0.00 | - | 2 | 356 | 67.26% |
| TSM241115C00105000 | 2024-07-18 10:42AM EDT | 2024-11-15 | 65.70 | 59.00 | 60.00 | 0.00 | - | 1 | 27 | 64.77% |
| TSM241220C00105000 | 2024-07-24 3:34PM EDT | 2024-12-20 | 59.95 | 59.80 | 61.35 | 0.00 | - | 11 | 93 | 62.92% |
| TSM250117C00105000 | 2024-07-25 2:03PM EDT | 2025-01-17 | 61.75 | 59.20 | 62.05 | 0.00 | - | 2 | 1,806 | 57.91% |
| TSM250321C00105000 | 2024-07-19 3:30PM EDT | 2025-03-21 | 66.64 | 61.50 | 62.85 | 0.00 | - | 1 | 4 | 55.99% |
| TSM250620C00105000 | 2024-07-17 11:48AM EDT | 2025-06-20 | 76.22 | 63.60 | 65.85 | 0.00 | - | 1 | 170 | 55.50% |
| TSM260116C00105000 | 2024-07-26 12:30PM EDT | 2026-01-16 | 68.83 | 67.40 | 69.45 | +5.25 | +8.26% | 2 | 204 | 51.47% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802P00105000 | 2024-07-22 12:59PM EDT | 2024-08-02 | 0.02 | 0.00 | 0.11 | 0.00 | - | 7 | 13 | 128.13% |
| TSM240809P00105000 | 2024-07-25 9:58AM EDT | 2024-08-09 | 0.10 | 0.02 | 0.16 | 0.00 | - | 1 | 133 | 96.29% |
| TSM240816P00105000 | 2024-07-26 3:23PM EDT | 2024-08-16 | 0.16 | 0.12 | 0.17 | +0.04 | +33.33% | 428 | 3,950 | 83.79% |
| TSM240823P00105000 | 2024-07-25 1:49PM EDT | 2024-08-23 | 0.22 | 0.18 | 0.25 | +0.03 | +15.79% | 10 | 29 | 76.95% |
| TSM240830P00105000 | 2024-07-24 11:27AM EDT | 2024-08-30 | 0.27 | 0.26 | 0.35 | 0.00 | - | 10 | 20 | 72.75% |
| TSM240920P00105000 | 2024-07-26 1:28PM EDT | 2024-09-20 | 0.48 | 0.51 | 0.55 | -0.07 | -12.73% | 11 | 2,081 | 63.48% |
| TSM241018P00105000 | 2024-07-24 10:13AM EDT | 2024-10-18 | 0.70 | 0.76 | 0.83 | 0.00 | - | 1 | 718 | 56.15% |
| TSM241115P00105000 | 2024-07-25 10:21AM EDT | 2024-11-15 | 1.17 | 1.02 | 1.15 | -0.18 | -13.33% | 10 | 464 | 52.03% |
| TSM241220P00105000 | 2024-07-24 11:25AM EDT | 2024-12-20 | 1.56 | 1.46 | 1.57 | 0.00 | - | 5 | 2,021 | 49.60% |
| TSM250117P00105000 | 2024-07-26 9:35AM EDT | 2025-01-17 | 1.96 | 2.02 | 2.18 | -0.65 | -24.90% | 15 | 8,860 | 49.55% |
| TSM250221P00105000 | 2024-07-25 10:11AM EDT | 2025-02-21 | 2.87 | 2.17 | 2.34 | 0.00 | - | 10 | 544 | 46.13% |
| TSM250321P00105000 | 2024-07-24 10:46AM EDT | 2025-03-21 | 2.49 | 2.19 | 2.87 | 0.00 | - | 10 | 341 | 45.97% |
| TSM250620P00105000 | 2024-07-25 10:11AM EDT | 2025-06-20 | 4.50 | 2.90 | 3.80 | 0.00 | - | 2 | 3,469 | 42.68% |
| TSM250919P00105000 | 2024-07-22 9:41AM EDT | 2025-09-19 | 4.08 | 3.65 | 5.00 | 0.00 | - | 90 | 253 | 41.48% |
| TSM260116P00105000 | 2024-07-26 9:30AM EDT | 2026-01-16 | 6.21 | 5.80 | 6.50 | +1.06 | +20.58% | 1 | 2,702 | 40.37% |
© 2024 Yahoo. All rights reserved.