Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503C00145000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.52 | 0.49 | 0.54 | -0.02 | -3.70% | 1,830 | 3,078 | 33.79% |
| TSM240510C00145000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 1.37 | 1.21 | 1.36 | +0.15 | +12.30% | 157 | 572 | 34.42% |
| TSM240517C00145000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 2.00 | 1.91 | 2.05 | +0.15 | +8.11% | 706 | 6,088 | 34.34% |
| TSM240524C00145000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 2.85 | 2.74 | 2.88 | +0.33 | +13.10% | 23 | 240 | 35.83% |
| TSM240531C00145000 | 2024-04-26 3:34PM EDT | 2024-05-31 | 3.15 | 3.05 | 3.40 | 0.00 | - | 28 | 195 | 35.34% |
| TSM240621C00145000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 4.70 | 4.60 | 4.70 | +0.45 | +10.59% | 255 | 10,605 | 34.29% |
| TSM240719C00145000 | 2024-04-26 3:18PM EDT | 2024-07-19 | 6.60 | 6.60 | 6.70 | +0.10 | +1.54% | 214 | 2,194 | 35.77% |
| TSM240816C00145000 | 2024-04-26 11:56AM EDT | 2024-08-16 | 8.20 | 8.05 | 8.20 | +0.65 | +8.61% | 25 | 1,889 | 35.94% |
| TSM240920C00145000 | 2024-04-26 1:41PM EDT | 2024-09-20 | 9.70 | 9.70 | 9.90 | +0.48 | +5.21% | 107 | 2,405 | 36.26% |
| TSM241018C00145000 | 2024-04-26 11:26AM EDT | 2024-10-18 | 10.95 | 11.00 | 11.25 | +0.24 | +2.24% | 8 | 473 | 36.78% |
| TSM241115C00145000 | 2024-04-26 9:30AM EDT | 2024-11-15 | 11.70 | 12.25 | 12.50 | -0.05 | -0.43% | 1 | 685 | 37.19% |
| TSM241220C00145000 | 2024-04-26 12:35PM EDT | 2024-12-20 | 13.40 | 13.40 | 13.80 | +0.20 | +1.52% | 1 | 716 | 37.26% |
| TSM250117C00145000 | 2024-04-26 2:12PM EDT | 2025-01-17 | 14.70 | 14.55 | 14.85 | +0.80 | +5.76% | 39 | 1,923 | 37.47% |
| TSM250620C00145000 | 2024-04-23 11:27AM EDT | 2025-06-20 | 16.50 | 18.50 | 21.60 | 0.00 | - | 15 | 460 | 41.25% |
| TSM260116C00145000 | 2024-04-25 3:49PM EDT | 2026-01-16 | 24.95 | 25.30 | 26.00 | 0.00 | - | 1 | 884 | 39.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503P00145000 | 2024-04-26 3:40PM EDT | 2024-05-03 | 7.38 | 6.05 | 7.40 | -0.85 | -10.33% | 6 | 157 | 37.06% |
| TSM240510P00145000 | 2024-04-25 1:07PM EDT | 2024-05-10 | 8.52 | 7.05 | 8.25 | -0.52 | -5.75% | 2 | 116 | 36.60% |
| TSM240517P00145000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 8.40 | 7.95 | 8.45 | -0.75 | -8.20% | 38 | 1,912 | 31.69% |
| TSM240524P00145000 | 2024-04-22 11:44AM EDT | 2024-05-24 | 9.18 | 8.60 | 9.70 | -7.72 | -45.68% | 2 | 45 | 36.69% |
| TSM240531P00145000 | 2024-04-26 3:21PM EDT | 2024-05-31 | 9.45 | 8.60 | 10.00 | -6.13 | -39.35% | 3 | 23 | 34.72% |
| TSM240621P00145000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 10.78 | 10.50 | 10.70 | -2.07 | -16.11% | 33 | 4,131 | 30.91% |
| TSM240719P00145000 | 2024-04-25 3:50PM EDT | 2024-07-19 | 13.10 | 11.95 | 12.15 | 0.00 | - | 37 | 837 | 30.95% |
| TSM240816P00145000 | 2024-04-26 2:53PM EDT | 2024-08-16 | 13.27 | 12.90 | 13.15 | -1.98 | -12.98% | 1 | 1,993 | 30.15% |
| TSM240920P00145000 | 2024-04-26 1:02PM EDT | 2024-09-20 | 14.20 | 14.00 | 14.20 | -1.15 | -7.49% | 61 | 908 | 29.37% |
| TSM241018P00145000 | 2024-04-26 3:10PM EDT | 2024-10-18 | 15.20 | 14.95 | 15.25 | -0.25 | -1.62% | 88 | 648 | 29.70% |
| TSM241115P00145000 | 2024-04-26 2:59PM EDT | 2024-11-15 | 15.95 | 15.70 | 16.05 | -2.65 | -14.25% | 36 | 109 | 29.53% |
| TSM241220P00145000 | 2024-04-26 12:42PM EDT | 2024-12-20 | 16.80 | 16.45 | 16.75 | -3.20 | -16.00% | 3 | 376 | 28.86% |
| TSM250117P00145000 | 2024-04-24 3:30PM EDT | 2025-01-17 | 19.95 | 17.10 | 17.50 | 0.00 | - | 9 | 2,167 | 28.89% |
| TSM250620P00145000 | 2024-04-15 3:38PM EDT | 2025-06-20 | 21.20 | 17.75 | 20.90 | 0.00 | - | 3 | 89 | 28.75% |
| TSM260116P00145000 | 2024-04-24 12:48PM EDT | 2026-01-16 | 26.20 | 22.55 | 23.45 | 0.00 | - | 1 | 276 | 27.00% |
© 2024 Yahoo. All rights reserved.