Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00140000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.34 | 0.31 | 0.38 | +0.26 | +325.00% | 6,713 | 5,832 | 50.59% |
| TSM240503C00140000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 1.65 | 1.61 | 1.66 | +0.93 | +129.17% | 2,956 | 1,101 | 37.62% |
| TSM240510C00140000 | 2024-04-25 3:58PM EDT | 2024-05-10 | 2.52 | 2.53 | 2.63 | +1.20 | +90.91% | 136 | 310 | 36.82% |
| TSM240517C00140000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 3.40 | 3.25 | 3.35 | +1.48 | +77.08% | 1,066 | 21,353 | 35.96% |
| TSM240524C00140000 | 2024-04-25 3:55PM EDT | 2024-05-24 | 4.14 | 4.10 | 4.25 | +1.44 | +53.33% | 1,136 | 1,261 | 37.32% |
| TSM240531C00140000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 4.65 | 4.55 | 4.70 | +1.65 | +55.00% | 74 | 476 | 36.16% |
| TSM240621C00140000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 5.95 | 5.90 | 6.05 | +1.65 | +38.37% | 636 | 22,960 | 35.06% |
| TSM240719C00140000 | 2024-04-25 3:54PM EDT | 2024-07-19 | 8.00 | 8.00 | 8.10 | +1.80 | +29.03% | 227 | 3,287 | 36.53% |
| TSM240816C00140000 | 2024-04-25 3:45PM EDT | 2024-08-16 | 9.60 | 9.40 | 9.55 | +2.05 | +27.15% | 99 | 1,479 | 36.47% |
| TSM240920C00140000 | 2024-04-25 3:13PM EDT | 2024-09-20 | 11.55 | 11.05 | 11.20 | +2.40 | +26.23% | 103 | 2,415 | 36.62% |
| TSM241018C00140000 | 2024-04-25 2:54PM EDT | 2024-10-18 | 12.65 | 12.35 | 12.65 | +2.25 | +21.63% | 22 | 1,183 | 37.42% |
| TSM241115C00140000 | 2024-04-25 11:35AM EDT | 2024-11-15 | 12.50 | 13.40 | 14.15 | +1.25 | +11.11% | 3 | 97 | 38.43% |
| TSM241220C00140000 | 2024-04-25 3:36PM EDT | 2024-12-20 | 15.55 | 14.55 | 15.30 | +2.75 | +21.48% | 79 | 2,541 | 38.12% |
| TSM250117C00140000 | 2024-04-25 1:54PM EDT | 2025-01-17 | 16.60 | 15.45 | 16.20 | +3.25 | +24.34% | 225 | 3,718 | 38.01% |
| TSM250620C00140000 | 2024-04-25 1:05PM EDT | 2025-06-20 | 20.90 | 19.60 | 21.20 | +2.30 | +12.37% | 32 | 1,230 | 38.87% |
| TSM260116C00140000 | 2024-04-25 3:49PM EDT | 2026-01-16 | 26.90 | 26.60 | 27.20 | +3.10 | +13.03% | 8 | 2,881 | 40.27% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00140000 | 2024-04-25 2:22PM EDT | 2024-04-26 | 3.75 | 3.30 | 4.20 | -4.33 | -53.59% | 80 | 312 | 71.09% |
| TSM240503P00140000 | 2024-04-25 3:53PM EDT | 2024-05-03 | 4.98 | 4.85 | 4.95 | -3.52 | -41.41% | 61 | 336 | 35.84% |
| TSM240510P00140000 | 2024-04-25 1:03PM EDT | 2024-05-10 | 5.35 | 5.60 | 5.75 | -3.28 | -38.01% | 27 | 272 | 33.96% |
| TSM240517P00140000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 6.25 | 6.20 | 6.35 | -2.32 | -27.07% | 202 | 4,551 | 32.74% |
| TSM240524P00140000 | 2024-04-25 3:35PM EDT | 2024-05-24 | 6.45 | 6.85 | 7.05 | -0.55 | -7.86% | 9 | 38 | 33.20% |
| TSM240531P00140000 | 2024-04-24 12:44PM EDT | 2024-05-31 | 10.23 | 7.00 | 7.40 | 0.00 | - | 1 | 84 | 31.90% |
| TSM240621P00140000 | 2024-04-25 3:37PM EDT | 2024-06-21 | 8.21 | 8.50 | 8.65 | -2.36 | -22.33% | 107 | 6,564 | 31.24% |
| TSM240719P00140000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 10.10 | 10.00 | 10.15 | -2.20 | -17.89% | 193 | 1,584 | 31.32% |
| TSM240816P00140000 | 2024-04-25 3:19PM EDT | 2024-08-16 | 10.55 | 10.95 | 11.10 | -1.35 | -11.34% | 46 | 745 | 30.31% |
| TSM240920P00140000 | 2024-04-25 3:32PM EDT | 2024-09-20 | 11.70 | 12.05 | 12.20 | -2.45 | -17.31% | 82 | 853 | 29.66% |
| TSM241018P00140000 | 2024-04-25 3:58PM EDT | 2024-10-18 | 13.20 | 13.00 | 13.25 | -2.05 | -13.44% | 241 | 646 | 29.98% |
| TSM241115P00140000 | 2024-04-25 12:58PM EDT | 2024-11-15 | 13.80 | 13.75 | 14.00 | -1.00 | -6.76% | 21 | 811 | 29.69% |
| TSM241220P00140000 | 2024-04-23 2:18PM EDT | 2024-12-20 | 16.25 | 14.50 | 14.80 | 0.00 | - | 46 | 419 | 29.24% |
| TSM250117P00140000 | 2024-04-25 11:24AM EDT | 2025-01-17 | 16.35 | 15.15 | 15.50 | -0.87 | -5.05% | 1 | 4,656 | 29.17% |
| TSM250620P00140000 | 2024-04-19 3:34PM EDT | 2025-06-20 | 22.50 | 17.85 | 18.35 | 0.00 | - | 2 | 2,188 | 28.11% |
| TSM260116P00140000 | 2024-04-24 10:43AM EDT | 2026-01-16 | 22.00 | 20.75 | 22.10 | -0.55 | -2.44% | 5 | 302 | 28.23% |
© 2024 Yahoo. All rights reserved.