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:115.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240816C00115000 | 2024-07-26 2:06PM EDT | 2024-08-16 | 47.25 | 47.00 | 48.05 | +8.83 | +22.98% | 100 | 1,455 | 86.57% |
| TSM240823C00115000 | 2024-07-25 10:18AM EDT | 2024-08-23 | 40.31 | 46.95 | 48.65 | 0.00 | - | - | - | 81.35% |
| TSM240830C00115000 | 2024-07-18 11:09AM EDT | 2024-08-30 | 54.10 | 47.10 | 48.90 | 0.00 | - | 1 | 4 | 76.37% |
| TSM240920C00115000 | 2024-07-25 10:13AM EDT | 2024-09-20 | 39.59 | 47.65 | 49.30 | 0.00 | - | 3 | 1,012 | 66.19% |
| TSM241018C00115000 | 2024-07-19 11:38AM EDT | 2024-10-18 | 54.08 | 48.75 | 49.80 | 0.00 | - | 2 | 545 | 60.74% |
| TSM241115C00115000 | 2024-07-23 12:23PM EDT | 2024-11-15 | 58.60 | 49.75 | 50.95 | 0.00 | - | 1 | 33 | 59.25% |
| TSM241220C00115000 | 2024-07-15 12:54PM EDT | 2024-12-20 | 74.05 | 50.85 | 52.20 | 0.00 | - | 1 | 67 | 57.35% |
| TSM250117C00115000 | 2024-07-24 10:55AM EDT | 2025-01-17 | 52.80 | 51.35 | 52.95 | 0.00 | - | 10 | 2,615 | 55.13% |
| TSM250321C00115000 | 2024-07-19 12:45PM EDT | 2025-03-21 | 58.45 | 53.20 | 54.75 | 0.00 | - | 2 | 13 | 53.32% |
| TSM250620C00115000 | 2024-07-24 3:54PM EDT | 2025-06-20 | 54.52 | 54.85 | 56.75 | 0.00 | - | 2 | 583 | 50.17% |
| TSM260116C00115000 | 2024-07-25 10:10AM EDT | 2026-01-16 | 55.35 | 60.35 | 62.35 | 0.00 | - | 5 | 205 | 51.70% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802P00115000 | 2024-07-26 9:40AM EDT | 2024-08-02 | 0.05 | 0.02 | 0.13 | -0.01 | -16.67% | 6 | 106 | 107.62% |
| TSM240809P00115000 | 2024-07-25 12:32PM EDT | 2024-08-09 | 0.12 | 0.07 | 0.12 | 0.00 | - | 172 | 246 | 78.52% |
| TSM240816P00115000 | 2024-07-26 3:21PM EDT | 2024-08-16 | 0.23 | 0.19 | 0.25 | +0.03 | +15.00% | 33 | 7,052 | 72.56% |
| TSM240823P00115000 | 2024-07-26 11:59AM EDT | 2024-08-23 | 0.28 | 0.27 | 0.36 | 0.00 | - | 2 | 37 | 66.75% |
| TSM240830P00115000 | 2024-07-24 1:57PM EDT | 2024-08-30 | 0.41 | 0.37 | 0.46 | 0.00 | - | 1 | 36 | 62.74% |
| TSM240920P00115000 | 2024-07-25 12:31PM EDT | 2024-09-20 | 0.67 | 0.70 | 0.76 | -0.05 | -6.94% | 1 | 6,079 | 55.52% |
| TSM241018P00115000 | 2024-07-26 10:09AM EDT | 2024-10-18 | 1.13 | 1.10 | 1.19 | +0.01 | +0.89% | 11 | 2,008 | 50.22% |
| TSM241115P00115000 | 2024-07-25 1:10PM EDT | 2024-11-15 | 1.55 | 1.64 | 1.74 | 0.00 | - | 2 | 1,141 | 48.41% |
| TSM241220P00115000 | 2024-07-26 12:50PM EDT | 2024-12-20 | 2.21 | 2.23 | 2.34 | -0.01 | -0.45% | 101 | 1,646 | 45.96% |
| TSM250117P00115000 | 2024-07-25 2:30PM EDT | 2025-01-17 | 3.04 | 2.91 | 3.05 | +0.05 | +1.67% | 2 | 9,399 | 45.72% |
| TSM250221P00115000 | 2024-07-25 10:42AM EDT | 2025-02-21 | 3.60 | 3.25 | 3.65 | 0.00 | - | 1 | 26 | 44.29% |
| TSM250321P00115000 | 2024-07-24 9:46AM EDT | 2025-03-21 | 3.50 | 3.60 | 3.85 | 0.00 | - | 1 | 436 | 42.37% |
| TSM250620P00115000 | 2024-07-25 10:49AM EDT | 2025-06-20 | 5.34 | 4.95 | 5.35 | 0.00 | - | 1 | 8,659 | 40.64% |
| TSM250919P00115000 | 2024-07-17 3:55PM EDT | 2025-09-19 | 5.70 | 6.20 | 7.30 | 0.00 | - | 510 | 525 | 40.80% |
| TSM260116P00115000 | 2024-07-24 10:19AM EDT | 2026-01-16 | 8.15 | 8.35 | 8.90 | 0.00 | - | 1 | 159 | 39.30% |
© 2024 Yahoo. All rights reserved.