Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00170000 | 2024-04-26 12:51PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,168 | 134.38% |
| TSM240503C00170000 | 2024-04-25 10:39AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.34 | 0.00 | - | 19 | 232 | 72.46% |
| TSM240510C00170000 | 2024-04-26 3:08PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.10 | 0.00 | - | 31 | 253 | 48.63% |
| TSM240517C00170000 | 2024-04-26 3:38PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.10 | -0.02 | -25.00% | 144 | 5,190 | 40.23% |
| TSM240524C00170000 | 2024-04-26 1:10PM EDT | 2024-05-24 | 0.17 | 0.11 | 0.20 | -0.01 | -5.56% | 10 | 248 | 39.06% |
| TSM240531C00170000 | 2024-04-26 11:38AM EDT | 2024-05-31 | 0.21 | 0.19 | 0.31 | -0.02 | -8.70% | 2 | 111 | 37.99% |
| TSM240621C00170000 | 2024-04-26 3:28PM EDT | 2024-06-21 | 0.56 | 0.58 | 0.63 | -0.04 | -6.67% | 16 | 2,172 | 34.99% |
| TSM240719C00170000 | 2024-04-26 2:11PM EDT | 2024-07-19 | 1.41 | 1.35 | 1.44 | +0.06 | +4.44% | 117 | 2,234 | 35.39% |
| TSM240816C00170000 | 2024-04-26 2:27PM EDT | 2024-08-16 | 2.14 | 2.11 | 2.24 | -0.06 | -2.73% | 84 | 777 | 35.14% |
| TSM240920C00170000 | 2024-04-26 2:32PM EDT | 2024-09-20 | 3.15 | 3.05 | 3.25 | +0.10 | +3.28% | 9 | 2,932 | 34.96% |
| TSM241018C00170000 | 2024-04-25 1:03PM EDT | 2024-10-18 | 4.02 | 4.15 | 4.30 | 0.00 | - | 18 | 717 | 35.72% |
| TSM241115C00170000 | 2024-04-26 10:29AM EDT | 2024-11-15 | 5.05 | 4.95 | 5.25 | +1.55 | +44.29% | 2 | 133 | 36.05% |
| TSM241220C00170000 | 2024-04-25 3:52PM EDT | 2024-12-20 | 5.70 | 5.90 | 6.20 | 0.00 | - | 10 | 864 | 35.85% |
| TSM250117C00170000 | 2024-04-26 2:47PM EDT | 2025-01-17 | 6.87 | 6.85 | 7.10 | +0.37 | +5.69% | 22 | 1,105 | 36.13% |
| TSM250620C00170000 | 2024-04-26 12:59PM EDT | 2025-06-20 | 11.14 | 9.90 | 11.80 | +1.33 | +13.56% | 11 | 455 | 37.39% |
| TSM260116C00170000 | 2024-04-25 3:52PM EDT | 2026-01-16 | 16.30 | 15.20 | 17.25 | 0.00 | - | 13 | 286 | 38.26% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00170000 | 2024-04-11 10:15AM EDT | 2024-04-26 | 25.62 | 30.60 | 34.00 | 0.00 | - | - | 0 | 261.13% |
| TSM240510P00170000 | 2024-04-15 3:19PM EDT | 2024-05-10 | 30.05 | 30.60 | 33.20 | 0.00 | - | 4 | 0 | 54.39% |
| TSM240517P00170000 | 2024-04-18 11:00AM EDT | 2024-05-17 | 36.20 | 30.60 | 33.00 | 0.00 | - | 4 | 0 | 67.58% |
| TSM240621P00170000 | 2024-04-15 12:29PM EDT | 2024-06-21 | 28.62 | 30.65 | 33.65 | 0.00 | - | 1 | 0 | 47.35% |
| TSM240719P00170000 | 2024-04-04 2:14PM EDT | 2024-07-19 | 29.18 | 31.05 | 33.05 | 0.00 | - | 2 | 1 | 34.77% |
| TSM240816P00170000 | 2024-04-19 9:48AM EDT | 2024-08-16 | 41.30 | 31.80 | 32.65 | 0.00 | - | 1 | 10 | 27.47% |
| TSM240920P00170000 | 2024-03-08 10:51AM EDT | 2024-09-20 | 25.85 | 30.75 | 33.15 | 0.00 | - | 17 | 31 | 26.91% |
| TSM241115P00170000 | 2024-04-04 10:04AM EDT | 2024-11-15 | 31.75 | 33.10 | 34.55 | 0.00 | - | 4 | 4 | 28.43% |
| TSM241220P00170000 | 2024-04-09 9:44AM EDT | 2024-12-20 | 29.62 | 33.40 | 34.95 | 0.00 | - | 1 | 26 | 27.55% |
| TSM250117P00170000 | 2024-03-22 9:48AM EDT | 2025-01-17 | 34.60 | 42.25 | 43.75 | 0.00 | - | 10 | 25 | 47.54% |
| TSM250620P00170000 | 2024-04-03 2:50PM EDT | 2025-06-20 | 36.40 | 34.65 | 39.00 | 0.00 | - | 39 | 39 | 29.19% |
| TSM260116P00170000 | 2024-04-18 10:58AM EDT | 2026-01-16 | 43.30 | 36.50 | 39.40 | 0.00 | - | 23 | 266 | 24.48% |
© 2024 Yahoo. All rights reserved.