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:130.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802C00130000 | 2024-06-28 10:29AM EDT | 2024-08-02 | 47.78 | 31.60 | 32.95 | 0.00 | - | 1 | 15 | 92.87% |
| TSM240816C00130000 | 2024-07-25 3:12PM EDT | 2024-08-16 | 31.65 | 32.15 | 33.35 | 0.00 | - | 5 | 4,884 | 64.97% |
| TSM240823C00130000 | 2024-07-24 2:00PM EDT | 2024-08-23 | 33.05 | 32.55 | 33.55 | 0.00 | - | 2 | 1 | 60.94% |
| TSM240830C00130000 | 2024-07-23 10:18AM EDT | 2024-08-30 | 40.30 | 32.75 | 33.95 | 0.00 | - | 12 | 6 | 58.23% |
| TSM240906C00130000 | 2024-07-25 3:35PM EDT | 2024-09-06 | 33.51 | 33.40 | 34.85 | 0.00 | - | - | - | 60.73% |
| TSM240920C00130000 | 2024-07-26 1:01PM EDT | 2024-09-20 | 35.15 | 34.00 | 34.70 | +3.19 | +9.98% | 18 | 6,179 | 54.32% |
| TSM241018C00130000 | 2024-07-26 10:07AM EDT | 2024-10-18 | 34.10 | 35.50 | 35.95 | +1.40 | +4.28% | 4 | 1,014 | 52.19% |
| TSM241115C00130000 | 2024-07-25 1:57PM EDT | 2024-11-15 | 37.82 | 36.70 | 37.70 | 0.00 | - | 4 | 385 | 51.69% |
| TSM241220C00130000 | 2024-07-26 3:20PM EDT | 2024-12-20 | 37.80 | 38.35 | 39.10 | +0.20 | +0.53% | 7 | 764 | 50.57% |
| TSM250117C00130000 | 2024-07-26 3:31PM EDT | 2025-01-17 | 39.30 | 39.45 | 40.30 | -0.06 | -0.15% | 2 | 7,085 | 51.28% |
| TSM250221C00130000 | 2024-07-24 2:48PM EDT | 2025-02-21 | 40.20 | 40.75 | 42.05 | 0.00 | - | 3 | 6 | 51.63% |
| TSM250321C00130000 | 2024-07-25 3:39PM EDT | 2025-03-21 | 41.50 | 41.60 | 42.70 | 0.00 | - | 7 | 23 | 50.15% |
| TSM250620C00130000 | 2024-07-25 12:04PM EDT | 2025-06-20 | 45.23 | 43.00 | 45.70 | 0.00 | - | 1 | 698 | 49.01% |
| TSM250919C00130000 | 2024-07-19 3:56PM EDT | 2025-09-19 | 47.00 | 47.25 | 49.05 | -4.50 | -8.74% | 1 | 4 | 49.51% |
| TSM260116C00130000 | 2024-07-25 11:00AM EDT | 2026-01-16 | 51.05 | 50.80 | 52.45 | +0.05 | +0.10% | 1 | 1,241 | 49.12% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802P00130000 | 2024-07-26 3:22PM EDT | 2024-08-02 | 0.07 | 0.07 | 0.10 | -0.04 | -36.36% | 122 | 938 | 74.02% |
| TSM240809P00130000 | 2024-07-26 3:07PM EDT | 2024-08-09 | 0.26 | 0.22 | 0.27 | -0.04 | -13.33% | 44 | 218 | 62.01% |
| TSM240816P00130000 | 2024-07-26 2:26PM EDT | 2024-08-16 | 0.44 | 0.42 | 0.48 | -0.03 | -6.38% | 165 | 7,418 | 56.93% |
| TSM240823P00130000 | 2024-07-26 1:38PM EDT | 2024-08-23 | 0.64 | 0.56 | 0.65 | -0.03 | -4.48% | 19 | 83 | 52.56% |
| TSM240830P00130000 | 2024-07-26 11:45AM EDT | 2024-08-30 | 0.86 | 0.80 | 0.91 | -0.14 | -14.00% | 11 | 130 | 51.00% |
| TSM240906P00130000 | 2024-07-25 3:35PM EDT | 2024-09-06 | 1.05 | 0.95 | 1.18 | 0.00 | - | - | - | 50.61% |
| TSM240920P00130000 | 2024-07-26 3:51PM EDT | 2024-09-20 | 1.56 | 1.41 | 1.52 | +0.08 | +5.41% | 42 | 9,025 | 47.05% |
| TSM241018P00130000 | 2024-07-26 11:25AM EDT | 2024-10-18 | 2.52 | 2.39 | 2.54 | 0.00 | - | 30 | 4,030 | 45.17% |
| TSM241115P00130000 | 2024-07-26 11:23AM EDT | 2024-11-15 | 3.50 | 3.40 | 3.50 | +0.10 | +2.94% | 6 | 2,726 | 43.88% |
| TSM241220P00130000 | 2024-07-25 3:53PM EDT | 2024-12-20 | 4.50 | 4.40 | 4.55 | -0.15 | -3.23% | 2 | 2,765 | 42.47% |
| TSM250117P00130000 | 2024-07-26 12:33PM EDT | 2025-01-17 | 5.31 | 5.20 | 5.40 | +0.21 | +4.12% | 5 | 9,510 | 41.84% |
| TSM250221P00130000 | 2024-07-26 3:43PM EDT | 2025-02-21 | 6.10 | 5.50 | 6.10 | 0.00 | - | 51 | 1,110 | 40.31% |
| TSM250321P00130000 | 2024-07-26 2:37PM EDT | 2025-03-21 | 6.55 | 6.20 | 6.70 | +0.30 | +4.80% | 54 | 3,618 | 39.53% |
| TSM250620P00130000 | 2024-07-26 3:56PM EDT | 2025-06-20 | 9.35 | 8.15 | 8.70 | +0.45 | +5.06% | 252 | 4,610 | 38.18% |
| TSM250919P00130000 | 2024-07-25 11:23AM EDT | 2025-09-19 | 10.75 | 10.45 | 11.05 | 0.00 | - | 1 | 454 | 38.32% |
| TSM260116P00130000 | 2024-07-26 11:35AM EDT | 2026-01-16 | 12.80 | 11.70 | 13.45 | +0.77 | +6.40% | 4 | 355 | 37.80% |
© 2024 Yahoo. All rights reserved.