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:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00120000 | 2024-05-06 10:18AM EDT | 2024-05-10 | 21.09 | 20.55 | 22.15 | 0.00 | - | 1 | 15 | 106.25% |
| TSM240517C00120000 | 2024-05-07 1:39PM EDT | 2024-05-17 | 21.37 | 20.40 | 22.35 | -0.82 | -3.70% | 50 | 44,851 | 59.38% |
| TSM240524C00120000 | 2024-04-30 9:38AM EDT | 2024-05-24 | 19.75 | 20.55 | 22.35 | 0.00 | - | 1 | 366 | 67.04% |
| TSM240531C00120000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 21.41 | 21.30 | 22.35 | 0.00 | - | 3 | 185 | 56.42% |
| TSM240621C00120000 | 2024-05-07 2:46PM EDT | 2024-06-21 | 22.87 | 21.95 | 23.05 | +0.37 | +1.64% | 9 | 12,450 | 47.80% |
| TSM240719C00120000 | 2024-05-07 3:55PM EDT | 2024-07-19 | 23.67 | 23.20 | 24.30 | -0.54 | -2.23% | 35 | 823 | 45.47% |
| TSM240816C00120000 | 2024-05-02 2:08PM EDT | 2024-08-16 | 20.70 | 24.45 | 25.30 | 0.00 | - | 5 | 1,284 | 43.53% |
| TSM240920C00120000 | 2024-05-07 2:33PM EDT | 2024-09-20 | 26.48 | 25.50 | 26.25 | -0.62 | -2.29% | 21 | 2,396 | 41.30% |
| TSM241018C00120000 | 2024-05-07 3:41PM EDT | 2024-10-18 | 27.20 | 26.90 | 27.55 | +3.25 | +13.57% | 53 | 468 | 42.15% |
| TSM241115C00120000 | 2024-04-29 2:56PM EDT | 2024-11-15 | 26.31 | 27.80 | 28.65 | 0.00 | - | 1 | 32 | 42.38% |
| TSM241220C00120000 | 2024-05-03 3:38PM EDT | 2024-12-20 | 29.70 | 28.55 | 29.75 | 0.00 | - | 4 | 263 | 42.07% |
| TSM250117C00120000 | 2024-05-07 2:46PM EDT | 2025-01-17 | 30.65 | 29.75 | 31.10 | -0.35 | -1.13% | 30 | 5,167 | 43.22% |
| TSM250321C00120000 | 2024-04-25 2:56PM EDT | 2025-03-21 | 29.27 | 31.60 | 33.10 | 0.00 | - | - | 10 | 43.30% |
| TSM250620C00120000 | 2024-05-07 10:10AM EDT | 2025-06-20 | 34.80 | 34.00 | 36.20 | -0.20 | -0.57% | 1 | 220 | 44.37% |
| TSM260116C00120000 | 2024-05-07 10:47AM EDT | 2026-01-16 | 40.14 | 38.10 | 40.85 | -0.06 | -0.15% | 1 | 842 | 43.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00120000 | 2024-05-07 10:41AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | 0.00 | - | 18 | 473 | 75.00% |
| TSM240517P00120000 | 2024-05-07 2:54PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 33 | 7,156 | 47.07% |
| TSM240524P00120000 | 2024-05-07 2:45PM EDT | 2024-05-24 | 0.15 | 0.14 | 0.17 | -0.02 | -11.76% | 33 | 343 | 41.85% |
| TSM240531P00120000 | 2024-05-07 3:18PM EDT | 2024-05-31 | 0.24 | 0.19 | 0.25 | 0.00 | - | 49 | 359 | 37.89% |
| TSM240607P00120000 | 2024-05-06 3:21PM EDT | 2024-06-07 | 0.32 | 0.30 | 0.35 | 0.00 | - | 6 | 27 | 35.74% |
| TSM240621P00120000 | 2024-05-07 3:40PM EDT | 2024-06-21 | 0.63 | 0.58 | 0.64 | +0.03 | +5.00% | 120 | 10,318 | 34.20% |
| TSM240719P00120000 | 2024-05-07 1:47PM EDT | 2024-07-19 | 1.31 | 1.36 | 1.42 | -0.02 | -1.50% | 14 | 4,891 | 33.78% |
| TSM240816P00120000 | 2024-05-07 3:39PM EDT | 2024-08-16 | 2.08 | 2.01 | 2.12 | +0.02 | +0.97% | 390 | 3,192 | 32.96% |
| TSM240920P00120000 | 2024-05-07 3:34PM EDT | 2024-09-20 | 2.88 | 2.76 | 2.91 | +0.11 | +3.97% | 55 | 2,536 | 32.09% |
| TSM241018P00120000 | 2024-05-07 3:36PM EDT | 2024-10-18 | 3.65 | 3.55 | 3.70 | +0.16 | +4.58% | 52 | 3,614 | 32.33% |
| TSM241115P00120000 | 2024-05-06 11:46AM EDT | 2024-11-15 | 4.15 | 4.20 | 4.35 | 0.00 | - | 1 | 1,525 | 32.14% |
| TSM241220P00120000 | 2024-05-06 12:04PM EDT | 2024-12-20 | 4.95 | 4.85 | 5.05 | 0.00 | - | 1 | 1,874 | 31.71% |
| TSM250117P00120000 | 2024-05-07 2:16PM EDT | 2025-01-17 | 5.50 | 5.50 | 5.65 | -0.20 | -3.51% | 16 | 4,844 | 31.62% |
| TSM250321P00120000 | 2024-05-06 1:25PM EDT | 2025-03-21 | 6.53 | 6.30 | 8.40 | 0.00 | - | 2 | 68 | 35.00% |
| TSM250620P00120000 | 2024-05-06 2:55PM EDT | 2025-06-20 | 8.00 | 8.00 | 9.40 | -0.10 | -1.23% | 1 | 666 | 32.94% |
| TSM260116P00120000 | 2024-05-07 2:08PM EDT | 2026-01-16 | 11.30 | 10.20 | 13.50 | +0.05 | +0.44% | 20 | 1,366 | 33.52% |
© 2024 Yahoo. All rights reserved.