Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503C00095000 | 2024-04-03 10:45AM EDT | 2024-05-03 | 48.03 | 35.15 | 37.95 | 0.00 | - | 3 | 3 | 151.71% |
| TSM240517C00095000 | 2024-04-22 3:01PM EDT | 2024-05-17 | 35.78 | 35.75 | 37.70 | 0.00 | - | 1 | 218 | 88.67% |
| TSM240621C00095000 | 2024-04-23 3:00PM EDT | 2024-06-21 | 39.58 | 36.05 | 37.70 | 0.00 | - | 1 | 3,022 | 55.84% |
| TSM240719C00095000 | 2024-04-19 3:12PM EDT | 2024-07-19 | 35.45 | 36.40 | 37.80 | 0.00 | - | 3 | 226 | 47.17% |
| TSM240816C00095000 | 2024-02-07 2:39PM EDT | 2024-08-16 | 32.08 | 53.35 | 55.75 | 0.00 | - | 1 | 3 | 134.01% |
| TSM240920C00095000 | 2024-04-24 10:06AM EDT | 2024-09-20 | 42.65 | 38.05 | 39.05 | 0.00 | - | 10 | 439 | 45.68% |
| TSM241018C00095000 | 2024-04-19 10:09AM EDT | 2024-10-18 | 37.00 | 38.60 | 39.30 | 0.00 | - | 1 | 15 | 43.40% |
| TSM241115C00095000 | 2024-04-19 3:58PM EDT | 2024-11-15 | 36.95 | 39.65 | 40.65 | 0.00 | - | 1 | 2 | 47.10% |
| TSM241220C00095000 | 2024-04-17 10:22AM EDT | 2024-12-20 | 49.41 | 39.75 | 40.85 | 0.00 | - | 1 | 10 | 44.39% |
| TSM250117C00095000 | 2024-04-24 3:38PM EDT | 2025-01-17 | 42.85 | 40.20 | 41.50 | 0.00 | - | 4 | 1,103 | 44.56% |
| TSM250620C00095000 | 2024-04-19 2:21PM EDT | 2025-06-20 | 42.00 | 42.35 | 45.70 | 0.00 | - | 86 | 165 | 47.33% |
| TSM260116C00095000 | 2024-04-18 10:58AM EDT | 2026-01-16 | 50.25 | 47.05 | 49.45 | 0.00 | - | 2 | 142 | 46.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00095000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 89 | 150.00% |
| TSM240503P00095000 | 2024-04-22 9:30AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.22 | 0.00 | - | 5 | 96 | 99.22% |
| TSM240510P00095000 | 2024-04-23 3:28PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 51 | 61.72% |
| TSM240517P00095000 | 2024-04-23 3:32PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.07 | 0.00 | - | 37 | 3,735 | 56.45% |
| TSM240524P00095000 | 2024-04-23 10:32AM EDT | 2024-05-24 | 0.08 | 0.08 | 0.10 | 0.00 | - | 9 | 47 | 52.73% |
| TSM240531P00095000 | 2024-04-23 1:25PM EDT | 2024-05-31 | 0.19 | 0.10 | 0.14 | 0.00 | - | 1 | 5 | 50.78% |
| TSM240621P00095000 | 2024-04-24 12:21PM EDT | 2024-06-21 | 0.22 | 0.23 | 0.25 | 0.00 | - | 11 | 7,387 | 44.53% |
| TSM240719P00095000 | 2024-04-24 10:11AM EDT | 2024-07-19 | 0.39 | 0.46 | 0.48 | 0.00 | - | 3 | 2,157 | 41.41% |
| TSM240816P00095000 | 2024-04-24 12:44PM EDT | 2024-08-16 | 0.66 | 0.68 | 0.71 | 0.00 | - | 3 | 649 | 39.11% |
| TSM240920P00095000 | 2024-04-23 10:20AM EDT | 2024-09-20 | 0.92 | 0.97 | 1.01 | 0.00 | - | 3 | 4,513 | 37.20% |
| TSM241018P00095000 | 2024-04-23 2:10PM EDT | 2024-10-18 | 1.17 | 1.26 | 1.31 | 0.00 | - | 25 | 547 | 36.50% |
| TSM241115P00095000 | 2024-04-23 2:00PM EDT | 2024-11-15 | 1.42 | 1.53 | 1.58 | 0.00 | - | 48 | 39 | 35.72% |
| TSM241220P00095000 | 2024-04-24 11:05AM EDT | 2024-12-20 | 1.75 | 1.87 | 1.93 | 0.00 | - | 3 | 2,397 | 35.00% |
| TSM250117P00095000 | 2024-04-24 2:10PM EDT | 2025-01-17 | 2.15 | 2.32 | 2.37 | 0.00 | - | 32 | 6,227 | 35.29% |
| TSM250620P00095000 | 2024-04-23 10:04AM EDT | 2025-06-20 | 3.62 | 2.71 | 4.50 | 0.00 | - | 10 | 270 | 35.32% |
| TSM260116P00095000 | 2024-04-24 12:32PM EDT | 2026-01-16 | 5.80 | 5.60 | 7.05 | 0.00 | - | 2 | 292 | 34.90% |
© 2024 Yahoo. All rights reserved.