Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00100000 | 2024-04-18 11:14AM EDT | 2024-04-26 | 33.98 | 26.85 | 28.45 | 0.00 | - | 102 | 67 | 127.34% |
| TSM240503C00100000 | 2024-04-18 11:13AM EDT | 2024-05-03 | 34.09 | 27.05 | 28.95 | 0.00 | - | 1 | 11 | 73.54% |
| TSM240510C00100000 | 2024-04-05 2:15PM EDT | 2024-05-10 | 41.74 | 27.35 | 29.05 | 0.00 | - | 3 | 3 | 66.80% |
| TSM240517C00100000 | 2024-04-19 3:03PM EDT | 2024-05-17 | 28.75 | 27.65 | 29.05 | -3.53 | -10.94% | 3 | 38,385 | 61.47% |
| TSM240621C00100000 | 2024-04-19 3:42PM EDT | 2024-06-21 | 29.00 | 28.10 | 30.10 | -3.50 | -10.77% | 27 | 5,037 | 50.24% |
| TSM240719C00100000 | 2024-04-19 1:32PM EDT | 2024-07-19 | 29.80 | 29.00 | 30.10 | -5.11 | -14.64% | 12 | 402 | 49.76% |
| TSM240816C00100000 | 2024-04-17 12:46PM EDT | 2024-08-16 | 40.17 | 29.85 | 30.95 | 0.00 | - | 1 | 17 | 48.63% |
| TSM240920C00100000 | 2024-04-19 9:47AM EDT | 2024-09-20 | 31.60 | 31.00 | 31.80 | -4.39 | -12.20% | 2 | 2,270 | 46.92% |
| TSM241018C00100000 | 2024-04-18 9:50AM EDT | 2024-10-18 | 36.16 | 31.60 | 32.60 | 0.00 | - | 2 | 27 | 46.59% |
| TSM241220C00100000 | 2024-04-19 11:41AM EDT | 2024-12-20 | 34.15 | 32.85 | 34.35 | -15.75 | -31.56% | 1 | 34 | 46.27% |
| TSM250117C00100000 | 2024-04-19 3:28PM EDT | 2025-01-17 | 35.13 | 33.45 | 35.65 | -2.24 | -5.99% | 44 | 4,022 | 47.94% |
| TSM250620C00100000 | 2024-04-19 1:58PM EDT | 2025-06-20 | 37.83 | 36.30 | 40.00 | -5.05 | -11.78% | 96 | 725 | 48.85% |
| TSM260116C00100000 | 2024-04-19 3:44PM EDT | 2026-01-16 | 42.00 | 41.30 | 42.85 | -4.00 | -8.70% | 29 | 2,749 | 45.46% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00100000 | 2024-04-19 11:08AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.04 | 0.00 | - | 18 | 78 | 69.53% |
| TSM240503P00100000 | 2024-04-19 3:46PM EDT | 2024-05-03 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 71 | 76 | 55.08% |
| TSM240510P00100000 | 2024-04-19 12:47PM EDT | 2024-05-10 | 0.09 | 0.09 | 0.12 | +0.03 | +50.00% | 6 | 650 | 50.10% |
| TSM240517P00100000 | 2024-04-19 3:46PM EDT | 2024-05-17 | 0.18 | 0.16 | 0.18 | +0.07 | +63.64% | 65 | 3,707 | 47.36% |
| TSM240524P00100000 | 2024-04-19 3:42PM EDT | 2024-05-24 | 0.23 | 0.21 | 0.26 | +0.03 | +15.00% | 3 | 20 | 45.31% |
| TSM240531P00100000 | 2024-04-19 12:37PM EDT | 2024-05-31 | 0.25 | 0.26 | 0.32 | +0.07 | +38.89% | 13 | 8 | 43.02% |
| TSM240621P00100000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 0.53 | 0.50 | 0.54 | +0.18 | +51.43% | 377 | 3,474 | 39.26% |
| TSM240719P00100000 | 2024-04-19 3:24PM EDT | 2024-07-19 | 0.83 | 0.87 | 0.92 | +0.16 | +23.88% | 109 | 2,024 | 37.21% |
| TSM240816P00100000 | 2024-04-19 3:46PM EDT | 2024-08-16 | 1.30 | 1.23 | 1.31 | +0.35 | +36.84% | 571 | 1,944 | 35.86% |
| TSM240920P00100000 | 2024-04-19 3:22PM EDT | 2024-09-20 | 1.68 | 1.71 | 1.80 | +0.26 | +18.31% | 77 | 11,038 | 34.74% |
| TSM241018P00100000 | 2024-04-19 2:38PM EDT | 2024-10-18 | 2.17 | 2.14 | 2.27 | +0.49 | +29.17% | 63 | 569 | 34.52% |
| TSM241115P00100000 | 2024-04-19 2:57PM EDT | 2024-11-15 | 2.57 | 2.53 | 2.66 | +0.55 | +27.23% | 67 | 36 | 33.99% |
| TSM241220P00100000 | 2024-04-19 3:02PM EDT | 2024-12-20 | 3.09 | 3.05 | 3.15 | +0.52 | +20.23% | 49 | 1,116 | 33.51% |
| TSM250117P00100000 | 2024-04-19 3:34PM EDT | 2025-01-17 | 3.50 | 3.50 | 3.65 | +0.55 | +18.64% | 438 | 3,993 | 33.63% |
| TSM250620P00100000 | 2024-04-19 3:54PM EDT | 2025-06-20 | 5.40 | 5.25 | 6.20 | +0.35 | +6.93% | 1,130 | 3,664 | 33.91% |
| TSM260116P00100000 | 2024-04-19 11:28AM EDT | 2026-01-16 | 8.20 | 7.80 | 8.40 | +0.74 | +9.92% | 7 | 289 | 32.32% |
© 2024 Yahoo. All rights reserved.