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:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00165000 | 2024-04-26 11:27AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,536 | 115.63% |
| TSM240503C00165000 | 2024-04-26 10:03AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.11 | 0.00 | - | 21 | 305 | 53.71% |
| TSM240510C00165000 | 2024-04-26 3:00PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 35 | 363 | 40.53% |
| TSM240517C00165000 | 2024-04-26 3:13PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 73 | 11,324 | 36.72% |
| TSM240524C00165000 | 2024-04-26 12:00PM EDT | 2024-05-24 | 0.26 | 0.24 | 0.30 | +0.16 | +160.00% | 13 | 46 | 37.16% |
| TSM240531C00165000 | 2024-04-22 10:39AM EDT | 2024-05-31 | 0.61 | 0.28 | 0.46 | 0.00 | - | 8 | 14 | 36.45% |
| TSM240621C00165000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.92 | 0.86 | 0.93 | +0.01 | +1.10% | 73 | 3,456 | 34.33% |
| TSM240719C00165000 | 2024-04-26 2:45PM EDT | 2024-07-19 | 1.86 | 1.87 | 1.98 | +0.10 | +5.68% | 59 | 774 | 35.21% |
| TSM240816C00165000 | 2024-04-26 1:19PM EDT | 2024-08-16 | 2.92 | 2.80 | 2.93 | +0.26 | +9.77% | 6 | 1,224 | 35.08% |
| TSM240920C00165000 | 2024-04-26 3:46PM EDT | 2024-09-20 | 3.90 | 3.85 | 4.10 | -0.05 | -1.27% | 37 | 394 | 35.03% |
| TSM241018C00165000 | 2024-04-26 2:41PM EDT | 2024-10-18 | 5.05 | 5.05 | 5.25 | +0.18 | +3.70% | 18 | 297 | 35.79% |
| TSM241115C00165000 | 2024-04-26 1:55PM EDT | 2024-11-15 | 6.10 | 6.05 | 6.25 | +0.15 | +2.52% | 16 | 144 | 36.07% |
| TSM241220C00165000 | 2024-04-26 1:34PM EDT | 2024-12-20 | 7.25 | 7.00 | 7.30 | +0.23 | +3.28% | 10 | 229 | 35.97% |
| TSM250117C00165000 | 2024-04-26 2:51PM EDT | 2025-01-17 | 8.00 | 7.90 | 8.30 | +0.05 | +0.63% | 10 | 1,507 | 36.36% |
| TSM250620C00165000 | 2024-04-26 10:23AM EDT | 2025-06-20 | 12.40 | 11.95 | 13.30 | +3.05 | +32.62% | 1 | 121 | 37.84% |
| TSM260116C00165000 | 2024-04-26 11:00AM EDT | 2026-01-16 | 18.60 | 17.10 | 18.80 | +0.30 | +1.64% | 2 | 139 | 38.58% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00165000 | 2024-04-17 10:38AM EDT | 2024-04-26 | 25.61 | 25.60 | 27.95 | 0.00 | - | 2 | 0 | 158.59% |
| TSM240510P00165000 | 2024-04-24 3:10PM EDT | 2024-05-10 | 32.30 | 25.60 | 28.20 | 0.00 | - | 2 | 1 | 76.71% |
| TSM240517P00165000 | 2024-04-10 3:15PM EDT | 2024-05-17 | 20.80 | 25.60 | 28.00 | 0.00 | - | 4 | 0 | 60.69% |
| TSM240524P00165000 | 2024-04-10 11:16AM EDT | 2024-05-24 | 20.18 | 25.65 | 27.85 | 0.00 | - | - | 0 | 51.03% |
| TSM240621P00165000 | 2024-04-10 9:55AM EDT | 2024-06-21 | 21.00 | 25.85 | 28.75 | 0.00 | - | 2 | 5 | 43.52% |
| TSM240719P00165000 | 2024-03-08 10:41AM EDT | 2024-07-19 | 20.15 | 26.25 | 27.70 | 0.00 | - | 17 | 18 | 28.70% |
| TSM240816P00165000 | 2024-04-10 1:19PM EDT | 2024-08-16 | 23.85 | 27.55 | 28.65 | 0.00 | - | 1 | 5 | 30.41% |
| TSM240920P00165000 | 2024-03-13 12:50PM EDT | 2024-09-20 | 29.15 | 26.75 | 27.65 | 0.00 | - | - | 25 | 21.47% |
| TSM241018P00165000 | 2024-03-06 10:44AM EDT | 2024-10-18 | 28.55 | 29.25 | 30.35 | 0.00 | - | 18 | 18 | 30.65% |
| TSM241220P00165000 | 2024-04-17 3:55PM EDT | 2024-12-20 | 31.09 | 29.50 | 31.00 | 0.00 | - | 2 | 14 | 28.16% |
| TSM250117P00165000 | 2024-03-13 12:15PM EDT | 2025-01-17 | 32.10 | 28.65 | 30.45 | 0.00 | - | 8 | 307 | 25.17% |
| TSM250620P00165000 | 2024-04-08 11:53AM EDT | 2025-06-20 | 32.30 | 32.20 | 33.55 | 0.00 | - | 5 | 27 | 26.29% |
| TSM260116P00165000 | 2024-04-05 12:04PM EDT | 2026-01-16 | 36.25 | 33.95 | 36.60 | 0.00 | - | 8 | 8 | 26.06% |
© 2024 Yahoo. All rights reserved.