Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00115000 | 2024-04-19 1:03PM EDT | 2024-04-26 | 12.91 | 11.95 | 14.10 | -4.79 | -27.06% | 1 | 19 | 53.71% |
| TSM240503C00115000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 13.33 | 12.40 | 14.15 | -3.97 | -22.95% | 6 | 9 | 59.96% |
| TSM240517C00115000 | 2024-04-19 3:26PM EDT | 2024-05-17 | 14.95 | 13.65 | 14.65 | -2.53 | -14.47% | 47 | 3,555 | 47.73% |
| TSM240524C00115000 | 2024-04-18 12:25PM EDT | 2024-05-24 | 20.61 | 14.40 | 15.25 | 0.00 | - | 2 | 3 | 48.00% |
| TSM240621C00115000 | 2024-04-19 12:16PM EDT | 2024-06-21 | 15.07 | 15.65 | 16.40 | -5.68 | -27.37% | 46 | 16,551 | 42.85% |
| TSM240719C00115000 | 2024-04-19 3:12PM EDT | 2024-07-19 | 18.10 | 17.00 | 17.75 | -2.23 | -10.97% | 8 | 1,347 | 42.15% |
| TSM240816C00115000 | 2024-04-15 1:39PM EDT | 2024-08-16 | 29.85 | 18.20 | 18.85 | 0.00 | - | 1 | 544 | 41.33% |
| TSM240920C00115000 | 2024-04-19 9:30AM EDT | 2024-09-20 | 20.60 | 19.50 | 20.25 | -2.65 | -11.40% | 4 | 1,055 | 41.24% |
| TSM241018C00115000 | 2024-04-19 10:15AM EDT | 2024-10-18 | 20.70 | 20.55 | 21.50 | -10.69 | -34.06% | 2 | 552 | 41.89% |
| TSM241115C00115000 | 2024-04-18 10:05AM EDT | 2024-11-15 | 24.85 | 21.45 | 22.50 | 0.00 | - | 3 | 14 | 41.93% |
| TSM241220C00115000 | 2024-04-18 12:41PM EDT | 2024-12-20 | 27.28 | 22.70 | 23.55 | 0.00 | - | 1 | 58 | 41.64% |
| TSM250117C00115000 | 2024-04-19 12:47PM EDT | 2025-01-17 | 23.60 | 23.50 | 24.25 | -3.40 | -12.59% | 24 | 2,711 | 41.22% |
| TSM250620C00115000 | 2024-04-19 11:38AM EDT | 2025-06-20 | 28.00 | 25.60 | 29.05 | -5.05 | -15.28% | 4 | 579 | 42.65% |
| TSM260116C00115000 | 2024-04-19 1:45PM EDT | 2026-01-16 | 33.00 | 32.25 | 34.15 | -10.85 | -24.74% | 2 | 145 | 43.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00115000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 0.14 | 0.14 | 0.16 | +0.09 | +180.00% | 347 | 986 | 45.90% |
| TSM240503P00115000 | 2024-04-19 3:54PM EDT | 2024-05-03 | 0.42 | 0.41 | 0.45 | +0.25 | +147.06% | 576 | 199 | 41.26% |
| TSM240510P00115000 | 2024-04-19 2:46PM EDT | 2024-05-10 | 0.68 | 0.67 | 0.74 | +0.35 | +106.06% | 248 | 222 | 38.87% |
| TSM240517P00115000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 0.98 | 0.94 | 1.01 | +0.49 | +100.00% | 1,564 | 3,468 | 37.23% |
| TSM240524P00115000 | 2024-04-19 3:35PM EDT | 2024-05-24 | 1.20 | 1.23 | 1.33 | +0.45 | +60.00% | 272 | 169 | 36.72% |
| TSM240531P00115000 | 2024-04-19 3:26PM EDT | 2024-05-31 | 1.55 | 1.44 | 1.56 | +0.64 | +70.33% | 260 | 174 | 35.62% |
| TSM240621P00115000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 2.25 | 2.23 | 2.31 | +0.80 | +55.17% | 7,480 | 6,032 | 34.23% |
| TSM240719P00115000 | 2024-04-19 3:50PM EDT | 2024-07-19 | 3.25 | 3.20 | 3.30 | +0.94 | +40.69% | 673 | 1,518 | 33.66% |
| TSM240816P00115000 | 2024-04-19 2:34PM EDT | 2024-08-16 | 3.80 | 3.95 | 4.05 | +0.85 | +28.81% | 1,552 | 6,589 | 32.68% |
| TSM240920P00115000 | 2024-04-19 3:51PM EDT | 2024-09-20 | 4.91 | 4.80 | 4.95 | +1.01 | +25.90% | 274 | 5,805 | 32.05% |
| TSM241018P00115000 | 2024-04-19 2:27PM EDT | 2024-10-18 | 5.57 | 5.55 | 5.75 | +0.97 | +21.09% | 289 | 1,525 | 32.13% |
| TSM241115P00115000 | 2024-04-19 12:11PM EDT | 2024-11-15 | 6.15 | 6.20 | 6.40 | +0.95 | +18.27% | 395 | 607 | 31.89% |
| TSM241220P00115000 | 2024-04-19 3:59PM EDT | 2024-12-20 | 7.02 | 6.90 | 7.10 | +1.35 | +23.81% | 11 | 1,451 | 31.46% |
| TSM250117P00115000 | 2024-04-19 3:35PM EDT | 2025-01-17 | 7.45 | 7.55 | 7.80 | +0.80 | +12.03% | 889 | 7,736 | 31.64% |
| TSM250620P00115000 | 2024-04-19 1:13PM EDT | 2025-06-20 | 10.45 | 8.90 | 11.00 | +1.65 | +18.75% | 8 | 905 | 31.87% |
| TSM260116P00115000 | 2024-04-19 2:48PM EDT | 2026-01-16 | 13.00 | 12.90 | 13.40 | +1.10 | +9.24% | 2 | 94 | 30.08% |
© 2024 Yahoo. All rights reserved.