Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802C00150000 | 2024-06-17 9:43AM EDT | 150.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSM240802C00155000 | 2024-06-14 11:43AM EDT | 155.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSM240802C00160000 | 2024-06-17 2:45PM EDT | 160.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| TSM240802C00170000 | 2024-06-17 3:48PM EDT | 170.00 | 16.11 | 0.00 | 0.00 | 0.00 | - | 18 | 25 | 0.00% |
| TSM240802C00172500 | 2024-06-17 3:42PM EDT | 172.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 24 | 43 | 0.00% |
| TSM240802C00175000 | 2024-06-17 1:03PM EDT | 175.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 13 | 37 | 0.00% |
| TSM240802C00177500 | 2024-06-17 2:46PM EDT | 177.50 | 12.28 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 0.20% |
| TSM240802C00180000 | 2024-06-17 3:05PM EDT | 180.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 34 | 32 | 1.56% |
| TSM240802C00185000 | 2024-06-17 3:58PM EDT | 185.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 13 | 11 | 3.13% |
| TSM240802C00187500 | 2024-06-17 2:01PM EDT | 187.50 | 7.72 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 3.13% |
| TSM240802C00190000 | 2024-06-17 3:37PM EDT | 190.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 6.25% |
| TSM240802C00192500 | 2024-06-17 2:32PM EDT | 192.50 | 6.59 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| TSM240802C00195000 | 2024-06-17 1:27PM EDT | 195.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 6.25% |
| TSM240802C00200000 | 2024-06-17 1:49PM EDT | 200.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| TSM240802C00205000 | 2024-06-17 3:00PM EDT | 205.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 6.25% |
| TSM240802C00210000 | 2024-06-17 2:16PM EDT | 210.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 12.50% |
| TSM240802C00220000 | 2024-06-17 3:59PM EDT | 220.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| TSM240802C00240000 | 2024-06-17 3:51PM EDT | 240.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 12.50% |
| TSM240802C00260000 | 2024-06-17 1:12PM EDT | 260.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 17 | 34 | 25.00% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240802P00130000 | 2024-06-14 2:28PM EDT | 130.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| TSM240802P00135000 | 2024-06-14 11:55AM EDT | 135.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TSM240802P00140000 | 2024-06-17 11:19AM EDT | 140.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 12.50% |
| TSM240802P00145000 | 2024-06-17 3:27PM EDT | 145.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 14 | 114 | 12.50% |
| TSM240802P00150000 | 2024-06-17 3:59PM EDT | 150.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 68 | 166 | 12.50% |
| TSM240802P00155000 | 2024-06-17 2:48PM EDT | 155.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 6.25% |
| TSM240802P00157500 | 2024-06-17 3:59PM EDT | 157.50 | 3.28 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| TSM240802P00160000 | 2024-06-17 3:45PM EDT | 160.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 6.25% |
| TSM240802P00170000 | 2024-06-17 3:53PM EDT | 170.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 36 | 35 | 3.13% |
| TSM240802P00175000 | 2024-06-17 2:06PM EDT | 175.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.78% |
| TSM240802P00180000 | 2024-06-17 1:54PM EDT | 180.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.