Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00175000 | 2024-04-24 10:40AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 642 | 100.00% |
| TSM240503C00175000 | 2024-04-23 3:14PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 727 | 60.94% |
| TSM240510C00175000 | 2024-04-23 3:04PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.10 | 0.00 | - | 38 | 271 | 53.32% |
| TSM240517C00175000 | 2024-04-24 9:53AM EDT | 2024-05-17 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 35 | 13,195 | 43.75% |
| TSM240524C00175000 | 2024-04-24 10:57AM EDT | 2024-05-24 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 2 | 210 | 41.99% |
| TSM240531C00175000 | 2024-04-15 10:55AM EDT | 2024-05-31 | 1.45 | 0.07 | 0.12 | 0.00 | - | - | 9 | 40.14% |
| TSM240621C00175000 | 2024-04-24 12:14PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.27 | -0.03 | -10.71% | 105 | 4,499 | 36.57% |
| TSM240719C00175000 | 2024-04-24 12:04PM EDT | 2024-07-19 | 0.61 | 0.62 | 0.65 | -0.06 | -8.96% | 13 | 709 | 35.67% |
| TSM240816C00175000 | 2024-04-24 1:58PM EDT | 2024-08-16 | 1.10 | 1.06 | 1.09 | -0.04 | -3.51% | 17 | 348 | 34.91% |
| TSM240920C00175000 | 2024-04-24 11:01AM EDT | 2024-09-20 | 1.73 | 1.68 | 1.72 | -0.08 | -4.42% | 53 | 980 | 34.45% |
| TSM241018C00175000 | 2024-04-24 9:54AM EDT | 2024-10-18 | 2.92 | 2.35 | 2.40 | +0.50 | +20.66% | 10 | 97 | 34.86% |
| TSM241115C00175000 | 2024-04-24 11:36AM EDT | 2024-11-15 | 3.05 | 3.00 | 3.10 | +0.70 | +29.79% | 118 | 91 | 35.18% |
| TSM241220C00175000 | 2024-04-24 9:51AM EDT | 2024-12-20 | 4.55 | 3.70 | 3.80 | +0.75 | +19.74% | 30 | 268 | 34.89% |
| TSM250117C00175000 | 2024-04-24 1:18PM EDT | 2025-01-17 | 4.50 | 4.45 | 4.55 | -0.15 | -3.23% | 585 | 1,957 | 35.27% |
| TSM250620C00175000 | 2024-04-24 11:06AM EDT | 2025-06-20 | 8.05 | 7.95 | 8.20 | -0.35 | -4.17% | 5 | 375 | 35.92% |
| TSM260116C00175000 | 2024-04-23 3:29PM EDT | 2026-01-16 | 14.25 | 12.65 | 13.40 | +0.55 | +4.01% | 9 | 828 | 37.46% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00175000 | 2024-04-22 1:55PM EDT | 2024-04-26 | 44.60 | 41.75 | 42.50 | 0.00 | - | 1 | 0 | 139.06% |
| TSM240503P00175000 | 2024-04-22 10:04AM EDT | 2024-05-03 | 47.45 | 42.15 | 42.65 | 0.00 | - | 1 | 0 | 94.34% |
| TSM240517P00175000 | 2024-03-12 3:23PM EDT | 2024-05-17 | 33.30 | 27.85 | 29.25 | 0.00 | - | 1 | 2 | 0.00% |
| TSM240621P00175000 | 2024-04-18 11:31AM EDT | 2024-06-21 | 40.97 | 42.15 | 42.95 | 0.00 | - | 1 | 0 | 46.90% |
| TSM240719P00175000 | 2024-04-04 3:45PM EDT | 2024-07-19 | 36.45 | 42.20 | 43.30 | 0.00 | - | 1 | 0 | 41.79% |
| TSM240816P00175000 | 2024-04-16 11:03AM EDT | 2024-08-16 | 37.80 | 41.65 | 42.60 | 0.00 | - | 1 | 1 | 30.30% |
| TSM240920P00175000 | 2024-03-08 1:13PM EDT | 2024-09-20 | 33.65 | 35.50 | 36.85 | 0.00 | - | 36 | 56 | 0.00% |
| TSM241018P00175000 | 2024-03-08 1:11PM EDT | 2024-10-18 | 34.48 | 35.55 | 37.75 | 0.00 | - | 2 | 5 | 0.00% |
| TSM241220P00175000 | 2024-03-08 1:08PM EDT | 2024-12-20 | 35.60 | 36.85 | 38.95 | 0.00 | - | 5 | 5 | 0.00% |
| TSM250117P00175000 | 2024-02-21 1:25PM EDT | 2025-01-17 | 51.50 | 37.15 | 39.65 | 0.00 | - | 1 | 1 | 0.00% |
| TSM260116P00175000 | 2024-04-05 12:04PM EDT | 2026-01-16 | 43.05 | 46.05 | 46.85 | 0.00 | - | 8 | 8 | 23.56% |
© 2024 Yahoo. All rights reserved.