Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517C00130000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 19.11 | 18.35 | 20.25 | +6.11 | +47.00% | 281 | 3,941 | 85.55% |
| TSM240524C00130000 | 2024-05-10 10:23AM EDT | 2024-05-24 | 19.50 | 18.65 | 20.70 | +5.92 | +43.59% | 11 | 82 | 68.04% |
| TSM240531C00130000 | 2024-05-10 11:32AM EDT | 2024-05-31 | 20.85 | 18.90 | 20.80 | +7.25 | +53.31% | 9 | 110 | 56.84% |
| TSM240607C00130000 | 2024-05-10 11:46AM EDT | 2024-06-07 | 20.40 | 19.40 | 21.00 | +5.95 | +41.18% | 13 | 5 | 51.34% |
| TSM240614C00130000 | 2024-05-06 3:59PM EDT | 2024-06-14 | 14.80 | 19.85 | 21.30 | 0.00 | - | 1 | 1 | 48.66% |
| TSM240621C00130000 | 2024-05-10 3:13PM EDT | 2024-06-21 | 20.35 | 19.95 | 20.85 | +5.43 | +36.39% | 92 | 8,854 | 40.63% |
| TSM240719C00130000 | 2024-05-10 1:44PM EDT | 2024-07-19 | 22.50 | 21.80 | 22.40 | +6.18 | +37.87% | 69 | 5,015 | 40.86% |
| TSM240816C00130000 | 2024-05-10 3:58PM EDT | 2024-08-16 | 23.50 | 23.35 | 23.75 | +5.20 | +28.42% | 32 | 1,310 | 40.60% |
| TSM240920C00130000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 25.15 | 24.60 | 25.70 | +5.55 | +28.32% | 47 | 7,606 | 41.85% |
| TSM241018C00130000 | 2024-05-10 11:48AM EDT | 2024-10-18 | 26.84 | 25.80 | 26.55 | +4.79 | +21.72% | 5 | 921 | 40.70% |
| TSM241115C00130000 | 2024-05-09 12:18PM EDT | 2024-11-15 | 22.09 | 27.20 | 27.75 | 0.00 | - | 7 | 377 | 40.98% |
| TSM241220C00130000 | 2024-05-10 11:49AM EDT | 2024-12-20 | 28.00 | 28.35 | 29.25 | +4.27 | +17.99% | 55 | 749 | 41.50% |
| TSM250117C00130000 | 2024-05-10 3:55PM EDT | 2025-01-17 | 29.70 | 29.35 | 30.25 | +4.70 | +18.80% | 33 | 3,012 | 41.51% |
| TSM250321C00130000 | 2024-05-10 1:16PM EDT | 2025-03-21 | 32.70 | 29.65 | 33.05 | +11.25 | +52.45% | 2 | 7 | 43.04% |
| TSM250620C00130000 | 2024-05-10 3:54PM EDT | 2025-06-20 | 34.26 | 34.25 | 36.50 | +4.91 | +16.73% | 27 | 712 | 44.25% |
| TSM260116C00130000 | 2024-05-10 3:02PM EDT | 2026-01-16 | 40.04 | 38.25 | 42.50 | +4.54 | +12.79% | 30 | 1,107 | 44.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00130000 | 2024-05-10 2:08PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 268 | 5,891 | 44.92% |
| TSM240524P00130000 | 2024-05-10 1:18PM EDT | 2024-05-24 | 0.15 | 0.14 | 0.17 | -0.27 | -64.29% | 63 | 2,452 | 39.94% |
| TSM240531P00130000 | 2024-05-10 3:44PM EDT | 2024-05-31 | 0.26 | 0.24 | 0.27 | -0.40 | -60.61% | 87 | 540 | 35.74% |
| TSM240607P00130000 | 2024-05-10 3:23PM EDT | 2024-06-07 | 0.39 | 0.37 | 0.40 | -0.52 | -57.14% | 26 | 256 | 33.74% |
| TSM240614P00130000 | 2024-05-10 3:58PM EDT | 2024-06-14 | 0.58 | 0.58 | 0.64 | -0.73 | -55.73% | 183 | 133 | 33.86% |
| TSM240621P00130000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.77 | 0.75 | 0.78 | -0.83 | -51.88% | 1,072 | 9,646 | 32.62% |
| TSM240719P00130000 | 2024-05-10 3:06PM EDT | 2024-07-19 | 1.93 | 1.83 | 1.90 | -0.95 | -32.99% | 360 | 4,939 | 33.52% |
| TSM240816P00130000 | 2024-05-10 3:02PM EDT | 2024-08-16 | 2.75 | 2.59 | 2.68 | -1.18 | -30.03% | 292 | 5,232 | 32.34% |
| TSM240920P00130000 | 2024-05-10 3:01PM EDT | 2024-09-20 | 3.75 | 3.55 | 3.70 | -1.20 | -24.24% | 221 | 7,108 | 31.86% |
| TSM241018P00130000 | 2024-05-10 2:24PM EDT | 2024-10-18 | 4.55 | 4.50 | 4.60 | -1.38 | -23.27% | 57 | 2,984 | 32.06% |
| TSM241115P00130000 | 2024-05-10 12:38PM EDT | 2024-11-15 | 5.30 | 5.25 | 5.40 | -1.45 | -21.48% | 30 | 2,255 | 32.03% |
| TSM241220P00130000 | 2024-05-10 12:02PM EDT | 2024-12-20 | 6.05 | 6.05 | 6.20 | -1.75 | -22.44% | 5 | 1,030 | 31.61% |
| TSM250117P00130000 | 2024-05-10 12:57PM EDT | 2025-01-17 | 6.69 | 6.75 | 6.95 | -2.14 | -24.24% | 10 | 4,020 | 31.70% |
| TSM250321P00130000 | 2024-05-10 11:00AM EDT | 2025-03-21 | 8.15 | 8.00 | 8.25 | -1.65 | -16.84% | 1 | 8 | 31.24% |
| TSM250620P00130000 | 2024-05-10 12:17PM EDT | 2025-06-20 | 9.65 | 9.65 | 10.40 | -1.80 | -15.72% | 3 | 638 | 31.62% |
| TSM260116P00130000 | 2024-05-06 12:00PM EDT | 2026-01-16 | 13.20 | 13.05 | 13.80 | -1.78 | -11.88% | 2 | 170 | 30.82% |
© 2024 Yahoo. All rights reserved.