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:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00100000 | 2024-04-25 12:29PM EDT | 2024-04-26 | 36.80 | 36.00 | 39.40 | 0.00 | - | 1 | 56 | 453.71% |
| TSM240503C00100000 | 2024-04-18 11:13AM EDT | 2024-05-03 | 34.09 | 36.70 | 39.50 | 0.00 | - | 1 | 11 | 164.06% |
| TSM240510C00100000 | 2024-04-05 2:15PM EDT | 2024-05-10 | 41.74 | 37.10 | 39.65 | 0.00 | - | 3 | 3 | 71.48% |
| TSM240517C00100000 | 2024-04-26 3:41PM EDT | 2024-05-17 | 38.37 | 37.40 | 39.75 | +4.05 | +11.80% | 2 | 38,383 | 72.17% |
| TSM240531C00100000 | 2024-04-19 9:31AM EDT | 2024-05-31 | 30.35 | 37.80 | 40.05 | 0.00 | - | 5 | 5 | 66.26% |
| TSM240621C00100000 | 2024-04-25 11:16AM EDT | 2024-06-21 | 35.05 | 38.40 | 40.15 | 0.00 | - | 1 | 5,031 | 58.30% |
| TSM240719C00100000 | 2024-04-26 12:06PM EDT | 2024-07-19 | 39.32 | 38.75 | 40.55 | +1.52 | +4.02% | 1 | 395 | 51.88% |
| TSM240816C00100000 | 2024-04-25 10:32AM EDT | 2024-08-16 | 36.14 | 39.80 | 41.00 | 0.00 | - | 2 | 21 | 51.06% |
| TSM240920C00100000 | 2024-04-26 3:09PM EDT | 2024-09-20 | 40.69 | 40.60 | 41.75 | +1.39 | +3.54% | 1 | 2,268 | 52.55% |
| TSM241018C00100000 | 2024-04-22 3:24PM EDT | 2024-10-18 | 33.85 | 40.90 | 42.30 | 0.00 | - | 2 | 28 | 50.86% |
| TSM241220C00100000 | 2024-04-25 1:42PM EDT | 2024-12-20 | 41.90 | 42.25 | 43.80 | 0.00 | - | 1 | 34 | 49.48% |
| TSM250117C00100000 | 2024-04-26 12:28PM EDT | 2025-01-17 | 42.95 | 42.70 | 44.10 | -0.05 | -0.12% | 4 | 3,983 | 47.86% |
| TSM250620C00100000 | 2024-04-23 3:47PM EDT | 2025-06-20 | 42.48 | 46.40 | 48.75 | 0.00 | - | 1 | 700 | 50.15% |
| TSM260116C00100000 | 2024-04-26 3:53PM EDT | 2026-01-16 | 49.90 | 50.30 | 52.90 | -0.50 | -0.99% | 29 | 2,971 | 49.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00100000 | 2024-04-25 9:37AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 101 | 228.13% |
| TSM240503P00100000 | 2024-04-25 9:49AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 139 | 71.88% |
| TSM240510P00100000 | 2024-04-26 11:04AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 661 | 64.06% |
| TSM240517P00100000 | 2024-04-26 2:38PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1,661 | 3,772 | 57.42% |
| TSM240524P00100000 | 2024-04-26 3:53PM EDT | 2024-05-24 | 0.06 | 0.04 | 0.09 | -0.02 | -25.00% | 2 | 20 | 50.39% |
| TSM240531P00100000 | 2024-04-26 11:07AM EDT | 2024-05-31 | 0.09 | 0.05 | 0.19 | -0.06 | -40.00% | 1 | 26 | 53.03% |
| TSM240621P00100000 | 2024-04-26 2:58PM EDT | 2024-06-21 | 0.24 | 0.21 | 0.25 | -0.02 | -7.69% | 69 | 4,011 | 44.09% |
| TSM240719P00100000 | 2024-04-26 12:11PM EDT | 2024-07-19 | 0.46 | 0.41 | 0.46 | -0.05 | -9.80% | 53 | 2,183 | 40.45% |
| TSM240816P00100000 | 2024-04-26 11:03AM EDT | 2024-08-16 | 0.70 | 0.66 | 0.71 | -0.05 | -6.67% | 144 | 2,819 | 38.48% |
| TSM240920P00100000 | 2024-04-26 2:49PM EDT | 2024-09-20 | 1.02 | 0.94 | 1.05 | -0.07 | -6.42% | 18 | 11,038 | 36.87% |
| TSM241018P00100000 | 2024-04-26 9:52AM EDT | 2024-10-18 | 1.35 | 1.24 | 1.37 | -0.06 | -4.26% | 1 | 878 | 36.22% |
| TSM241115P00100000 | 2024-04-26 11:54AM EDT | 2024-11-15 | 1.61 | 1.55 | 1.67 | -0.23 | -12.50% | 1 | 336 | 35.54% |
| TSM241220P00100000 | 2024-04-26 2:11PM EDT | 2024-12-20 | 1.92 | 1.87 | 2.01 | -0.40 | -17.24% | 13 | 1,837 | 34.67% |
| TSM250117P00100000 | 2024-04-26 2:50PM EDT | 2025-01-17 | 2.39 | 2.25 | 2.42 | -0.06 | -2.45% | 11 | 4,241 | 34.74% |
| TSM250620P00100000 | 2024-04-25 1:04PM EDT | 2025-06-20 | 4.20 | 2.98 | 4.80 | 0.00 | - | 9 | 3,609 | 35.30% |
| TSM260116P00100000 | 2024-04-26 2:26PM EDT | 2026-01-16 | 6.08 | 5.60 | 6.10 | -0.32 | -5.00% | 9 | 283 | 31.83% |
© 2024 Yahoo. All rights reserved.