Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00080000 | 2024-04-08 10:14AM EDT | 2024-04-26 | 65.35 | 54.45 | 57.45 | 0.00 | - | 1 | 1 | 504.88% |
| TSM240503C00080000 | 2024-04-09 9:30AM EDT | 2024-05-03 | 68.15 | 54.45 | 57.50 | 0.00 | - | - | 2 | 240.09% |
| TSM240517C00080000 | 2024-04-22 3:58PM EDT | 2024-05-17 | 50.20 | 55.95 | 56.95 | 0.00 | - | 8 | 132 | 112.79% |
| TSM240621C00080000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 48.58 | 55.85 | 57.90 | 0.00 | - | 1 | 638 | 82.67% |
| TSM240719C00080000 | 2024-04-19 9:42AM EDT | 2024-07-19 | 51.00 | 55.95 | 57.90 | 0.00 | - | 1 | 19 | 68.80% |
| TSM240816C00080000 | 2024-02-23 10:59AM EDT | 2024-08-16 | 49.76 | 61.50 | 63.75 | 0.00 | - | 200 | 200 | 108.94% |
| TSM240920C00080000 | 2024-04-11 3:02PM EDT | 2024-09-20 | 69.22 | 57.00 | 58.40 | 0.00 | - | 1 | 120 | 60.99% |
| TSM241220C00080000 | 2024-04-18 12:41PM EDT | 2024-12-20 | 56.38 | 58.20 | 59.75 | 0.00 | - | 1 | 34 | 56.53% |
| TSM250117C00080000 | 2024-04-23 2:34PM EDT | 2025-01-17 | 56.55 | 58.40 | 59.55 | 0.00 | - | 1 | 3,351 | 53.49% |
| TSM250620C00080000 | 2024-04-12 1:42PM EDT | 2025-06-20 | 66.95 | 59.10 | 63.20 | 0.00 | - | 1 | 159 | 51.37% |
| TSM260116C00080000 | 2024-04-23 9:36AM EDT | 2026-01-16 | 59.20 | 61.85 | 65.45 | 0.00 | - | 1 | 83 | 53.80% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00080000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 3,215 | 85.94% |
| TSM240621P00080000 | 2024-04-25 9:48AM EDT | 2024-06-21 | 0.12 | 0.04 | 0.11 | +0.02 | +20.00% | 41 | 20,132 | 56.84% |
| TSM240719P00080000 | 2024-04-23 11:28AM EDT | 2024-07-19 | 0.20 | 0.17 | 0.19 | 0.00 | - | 1 | 1,907 | 52.59% |
| TSM240816P00080000 | 2024-04-19 10:24AM EDT | 2024-08-16 | 0.37 | 0.29 | 0.32 | 0.00 | - | 1 | 3,027 | 50.05% |
| TSM240920P00080000 | 2024-04-23 10:31AM EDT | 2024-09-20 | 0.46 | 0.44 | 0.47 | 0.00 | - | 4 | 6,343 | 46.85% |
| TSM241018P00080000 | 2024-04-22 1:25PM EDT | 2024-10-18 | 0.65 | 0.56 | 0.61 | 0.00 | - | 1 | 805 | 45.17% |
| TSM241115P00080000 | 2024-04-23 1:57PM EDT | 2024-11-15 | 0.71 | 0.67 | 0.72 | 0.00 | - | 48 | 32 | 43.38% |
| TSM241220P00080000 | 2024-04-23 2:07PM EDT | 2024-12-20 | 0.86 | 0.82 | 0.87 | 0.00 | - | 80 | 98 | 41.72% |
| TSM250117P00080000 | 2024-04-23 2:37PM EDT | 2025-01-17 | 1.08 | 1.05 | 1.10 | 0.00 | - | 3 | 8,090 | 41.60% |
| TSM250620P00080000 | 2024-04-24 10:47AM EDT | 2025-06-20 | 1.75 | 0.86 | 1.93 | 0.00 | - | 1 | 749 | 38.11% |
| TSM260116P00080000 | 2024-04-23 3:36PM EDT | 2026-01-16 | 3.15 | 0.51 | 3.75 | 0.00 | - | 37 | 153 | 37.93% |
© 2024 Yahoo. All rights reserved.