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:165.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802C00165000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 2.70 | 2.64 | 2.74 | +0.22 | +8.87% | 1,407 | 1,283 | 45.29% |
| TSM240809C00165000 | 2024-07-26 3:50PM EDT | 2024-08-09 | 3.90 | 4.20 | 4.40 | -0.56 | -12.56% | 239 | 844 | 45.44% |
| TSM240816C00165000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 5.32 | 5.30 | 5.45 | +0.32 | +6.40% | 5,153 | 15,801 | 43.95% |
| TSM240823C00165000 | 2024-07-26 3:43PM EDT | 2024-08-23 | 6.25 | 6.20 | 6.45 | -0.15 | -2.34% | 322 | 226 | 43.68% |
| TSM240830C00165000 | 2024-07-26 3:29PM EDT | 2024-08-30 | 7.30 | 7.30 | 7.65 | -0.17 | -2.28% | 28 | 330 | 45.09% |
| TSM240906C00165000 | 2024-07-26 3:57PM EDT | 2024-09-06 | 7.62 | 7.75 | 8.95 | -0.88 | -10.35% | 26 | - | 47.10% |
| TSM240920C00165000 | 2024-07-26 3:40PM EDT | 2024-09-20 | 8.75 | 9.20 | 9.35 | 0.00 | - | 133 | 2,904 | 42.37% |
| TSM241018C00165000 | 2024-07-26 3:06PM EDT | 2024-10-18 | 11.50 | 12.05 | 12.25 | +0.18 | +1.59% | 39 | 1,355 | 43.95% |
| TSM241115C00165000 | 2024-07-26 2:28PM EDT | 2024-11-15 | 14.50 | 14.45 | 14.75 | -0.50 | -3.33% | 86 | 705 | 45.05% |
| TSM241220C00165000 | 2024-07-26 3:56PM EDT | 2024-12-20 | 16.18 | 16.55 | 16.90 | -0.08 | -0.49% | 54 | 745 | 44.57% |
| TSM250117C00165000 | 2024-07-26 2:36PM EDT | 2025-01-17 | 18.06 | 18.15 | 18.85 | +0.56 | +3.20% | 55 | 1,991 | 45.23% |
| TSM250221C00165000 | 2024-07-25 2:47PM EDT | 2025-02-21 | 19.55 | 19.30 | 20.15 | +0.55 | +2.89% | 3 | 264 | 43.96% |
| TSM250321C00165000 | 2024-07-26 2:02PM EDT | 2025-03-21 | 21.30 | 20.45 | 21.30 | 0.00 | - | 19 | 173 | 43.51% |
| TSM250620C00165000 | 2024-07-26 12:22PM EDT | 2025-06-20 | 25.33 | 24.90 | 25.70 | -0.67 | -2.58% | 4 | 583 | 44.25% |
| TSM250919C00165000 | 2024-07-25 11:58AM EDT | 2025-09-19 | 29.00 | 28.60 | 30.20 | +0.50 | +1.75% | 2 | 13 | 45.77% |
| TSM260116C00165000 | 2024-07-26 10:14AM EDT | 2026-01-16 | 33.90 | 32.70 | 34.50 | +0.80 | +2.42% | 26 | 467 | 46.02% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802P00165000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 5.65 | 5.50 | 5.70 | -0.96 | -14.52% | 164 | 3,788 | 44.13% |
| TSM240809P00165000 | 2024-07-26 3:36PM EDT | 2024-08-09 | 7.25 | 6.85 | 7.10 | -1.02 | -12.33% | 19 | 1,198 | 42.55% |
| TSM240816P00165000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 8.12 | 7.85 | 8.00 | -0.93 | -10.28% | 1,747 | 8,973 | 40.64% |
| TSM240823P00165000 | 2024-07-26 2:59PM EDT | 2024-08-23 | 9.00 | 8.55 | 8.80 | +0.58 | +6.89% | 28 | 1,285 | 39.70% |
| TSM240830P00165000 | 2024-07-26 1:57PM EDT | 2024-08-30 | 9.63 | 9.45 | 9.80 | +0.63 | +7.00% | 43 | 6,177 | 40.53% |
| TSM240906P00165000 | 2024-07-26 3:57PM EDT | 2024-09-06 | 10.48 | 9.60 | 10.30 | -0.79 | -7.01% | 7 | - | 39.30% |
| TSM240920P00165000 | 2024-07-26 3:12PM EDT | 2024-09-20 | 11.69 | 11.25 | 11.40 | -0.66 | -5.34% | 192 | 3,027 | 38.39% |
| TSM241018P00165000 | 2024-07-26 3:24PM EDT | 2024-10-18 | 14.06 | 13.50 | 13.65 | -0.54 | -3.70% | 46 | 2,498 | 38.61% |
| TSM241115P00165000 | 2024-07-26 2:07PM EDT | 2024-11-15 | 15.28 | 15.20 | 15.40 | -0.97 | -5.97% | 6 | 1,770 | 38.32% |
| TSM241220P00165000 | 2024-07-26 3:59PM EDT | 2024-12-20 | 17.00 | 16.65 | 17.05 | +0.10 | +0.59% | 76 | 921 | 37.48% |
| TSM250117P00165000 | 2024-07-26 1:32PM EDT | 2025-01-17 | 17.90 | 17.95 | 18.25 | -0.46 | -2.51% | 95 | 2,562 | 37.04% |
| TSM250221P00165000 | 2024-07-25 3:19PM EDT | 2025-02-21 | 19.45 | 18.75 | 19.60 | 0.00 | - | 34 | 203 | 36.58% |
| TSM250321P00165000 | 2024-07-26 1:42PM EDT | 2025-03-21 | 20.30 | 19.30 | 20.35 | -3.00 | -12.88% | 13 | 446 | 35.80% |
| TSM250620P00165000 | 2024-07-26 9:35AM EDT | 2025-06-20 | 22.20 | 21.45 | 23.40 | -3.30 | -12.94% | 1 | 204 | 35.45% |
| TSM250919P00165000 | 2024-07-25 9:56AM EDT | 2025-09-19 | 25.45 | 24.05 | 25.75 | -2.13 | -7.72% | 1 | 8 | 34.80% |
| TSM260116P00165000 | 2024-07-25 10:18AM EDT | 2026-01-16 | 31.06 | 27.15 | 28.90 | 0.00 | - | 3 | 318 | 34.78% |
© 2024 Yahoo. All rights reserved.