Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00105000 | 2024-04-10 10:21AM EDT | 2024-04-26 | 43.00 | 32.80 | 33.50 | 0.00 | - | 1 | 1 | 187.50% |
| TSM240503C00105000 | 2024-04-24 2:00PM EDT | 2024-05-03 | 28.00 | 32.65 | 33.60 | 0.00 | - | 10 | 12 | 114.84% |
| TSM240510C00105000 | 2024-04-23 2:27PM EDT | 2024-05-10 | 28.72 | 32.25 | 33.80 | 0.00 | - | 1 | 3 | 90.72% |
| TSM240517C00105000 | 2024-04-25 1:27PM EDT | 2024-05-17 | 32.00 | 33.55 | 33.95 | 0.00 | - | 2 | 1,334 | 73.58% |
| TSM240531C00105000 | 2024-04-18 9:41AM EDT | 2024-05-31 | 27.42 | 33.60 | 34.90 | 0.00 | - | - | 1 | 66.50% |
| TSM240621C00105000 | 2024-04-25 11:01AM EDT | 2024-06-21 | 29.95 | 33.95 | 34.90 | 0.00 | - | 1 | 7,259 | 54.98% |
| TSM240719C00105000 | 2024-04-22 3:41PM EDT | 2024-07-19 | 27.30 | 34.75 | 35.15 | 0.00 | - | 4 | 1,313 | 51.34% |
| TSM240816C00105000 | 2024-04-18 9:45AM EDT | 2024-08-16 | 30.51 | 35.50 | 35.95 | 0.00 | - | 1 | 482 | 49.74% |
| TSM240920C00105000 | 2024-04-25 1:00PM EDT | 2024-09-20 | 35.60 | 36.50 | 36.80 | 0.00 | - | 1 | 925 | 47.85% |
| TSM241018C00105000 | 2024-04-26 1:12PM EDT | 2024-10-18 | 37.15 | 36.95 | 37.35 | +5.55 | +17.56% | 2 | 359 | 46.33% |
| TSM241115C00105000 | 2024-04-23 10:57AM EDT | 2024-11-15 | 32.45 | 37.80 | 38.05 | 0.00 | - | 3 | 22 | 45.80% |
| TSM241220C00105000 | 2024-04-22 11:54AM EDT | 2024-12-20 | 29.96 | 38.70 | 38.90 | 0.00 | - | 2 | 83 | 45.31% |
| TSM250117C00105000 | 2024-04-25 9:32AM EDT | 2025-01-17 | 31.85 | 39.05 | 39.55 | 0.00 | - | 2 | 1,829 | 44.97% |
| TSM250620C00105000 | 2024-04-22 1:08PM EDT | 2025-06-20 | 36.00 | 42.60 | 43.90 | 0.00 | - | 6 | 171 | 46.32% |
| TSM260116C00105000 | 2024-04-25 9:31AM EDT | 2026-01-16 | 40.20 | 45.70 | 48.50 | 0.00 | - | 3 | 200 | 46.40% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00105000 | 2024-04-22 9:38AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 105 | 175.00% |
| TSM240503P00105000 | 2024-04-26 1:20PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 24 | 241 | 69.53% |
| TSM240510P00105000 | 2024-04-25 1:42PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.07 | 0.00 | - | 25 | 362 | 55.86% |
| TSM240517P00105000 | 2024-04-26 12:56PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 16 | 2,527 | 50.00% |
| TSM240524P00105000 | 2024-04-26 1:22PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.12 | -0.06 | -37.50% | 30 | 113 | 47.46% |
| TSM240531P00105000 | 2024-04-26 12:59PM EDT | 2024-05-31 | 0.16 | 0.14 | 0.16 | -0.04 | -20.00% | 1 | 68 | 44.63% |
| TSM240621P00105000 | 2024-04-26 1:29PM EDT | 2024-06-21 | 0.33 | 0.33 | 0.34 | -0.02 | -5.71% | 10 | 6,052 | 40.50% |
| TSM240719P00105000 | 2024-04-26 9:52AM EDT | 2024-07-19 | 0.68 | 0.63 | 0.65 | -0.05 | -6.85% | 51 | 2,599 | 37.99% |
| TSM240816P00105000 | 2024-04-25 2:31PM EDT | 2024-08-16 | 1.04 | 0.94 | 0.97 | 0.00 | - | 38 | 3,185 | 36.27% |
| TSM240920P00105000 | 2024-04-26 12:38PM EDT | 2024-09-20 | 1.40 | 1.33 | 1.37 | -0.30 | -17.65% | 44 | 2,085 | 34.74% |
| TSM241018P00105000 | 2024-04-25 11:01AM EDT | 2024-10-18 | 2.19 | 1.74 | 1.78 | 0.00 | - | 2 | 501 | 34.38% |
| TSM241115P00105000 | 2024-04-26 9:56AM EDT | 2024-11-15 | 2.15 | 2.11 | 2.16 | -0.50 | -18.87% | 2 | 373 | 33.92% |
| TSM241220P00105000 | 2024-04-26 1:28PM EDT | 2024-12-20 | 2.55 | 2.52 | 2.58 | -0.85 | -25.00% | 5 | 803 | 33.23% |
| TSM250117P00105000 | 2024-04-26 1:23PM EDT | 2025-01-17 | 3.00 | 2.98 | 3.05 | -0.25 | -7.69% | 26 | 5,315 | 33.33% |
| TSM250620P00105000 | 2024-04-23 2:17PM EDT | 2025-06-20 | 5.54 | 4.70 | 5.00 | 0.00 | - | 9 | 1,399 | 32.15% |
| TSM260116P00105000 | 2024-04-26 12:52PM EDT | 2026-01-16 | 7.35 | 7.20 | 7.40 | -0.25 | -3.29% | 23 | 2,663 | 31.30% |
© 2024 Yahoo. All rights reserved.