Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00120000 | 2024-04-24 10:00AM EDT | 2024-04-26 | 15.34 | 14.65 | 14.85 | +2.24 | +17.10% | 11 | 373 | 92.38% |
| TSM240503C00120000 | 2024-04-22 3:50PM EDT | 2024-05-03 | 10.60 | 14.80 | 15.45 | 0.00 | - | 9 | 708 | 60.16% |
| TSM240510C00120000 | 2024-04-23 2:27PM EDT | 2024-05-10 | 14.07 | 15.15 | 15.50 | 0.00 | - | 1 | 16 | 52.20% |
| TSM240517C00120000 | 2024-04-23 1:43PM EDT | 2024-05-17 | 16.83 | 15.15 | 15.70 | +3.30 | +24.39% | 1 | 44,907 | 46.39% |
| TSM240524C00120000 | 2024-04-23 10:03AM EDT | 2024-05-24 | 13.59 | 15.30 | 16.20 | 0.00 | - | 10 | 467 | 45.87% |
| TSM240531C00120000 | 2024-04-23 10:00AM EDT | 2024-05-31 | 14.50 | 16.25 | 17.05 | 0.00 | - | 1 | 21 | 48.50% |
| TSM240621C00120000 | 2024-04-23 1:12PM EDT | 2024-06-21 | 15.12 | 17.15 | 18.00 | 0.00 | - | 21 | 12,436 | 44.79% |
| TSM240719C00120000 | 2024-04-23 2:30PM EDT | 2024-07-19 | 19.20 | 18.55 | 19.00 | +1.55 | +8.78% | 1 | 817 | 41.71% |
| TSM240816C00120000 | 2024-04-23 2:40PM EDT | 2024-08-16 | 19.20 | 19.40 | 19.90 | 0.00 | - | 6 | 1,254 | 39.93% |
| TSM240920C00120000 | 2024-04-24 10:06AM EDT | 2024-09-20 | 21.55 | 21.10 | 21.30 | +1.90 | +9.67% | 19 | 2,288 | 39.81% |
| TSM241018C00120000 | 2024-04-23 11:43AM EDT | 2024-10-18 | 20.60 | 22.20 | 22.40 | 0.00 | - | 5 | 403 | 39.98% |
| TSM241115C00120000 | 2024-04-17 3:06PM EDT | 2024-11-15 | 27.40 | 23.05 | 23.75 | 0.00 | - | 1 | 7 | 41.02% |
| TSM241220C00120000 | 2024-04-23 1:15PM EDT | 2024-12-20 | 22.60 | 24.30 | 24.80 | 0.00 | - | 3 | 264 | 40.67% |
| TSM250117C00120000 | 2024-04-24 9:45AM EDT | 2025-01-17 | 26.50 | 24.85 | 25.50 | +2.20 | +9.05% | 1 | 5,219 | 40.23% |
| TSM250620C00120000 | 2024-04-22 11:34AM EDT | 2025-06-20 | 24.79 | 29.10 | 30.80 | 0.00 | - | 8 | 223 | 42.40% |
| TSM260116C00120000 | 2024-04-24 10:13AM EDT | 2026-01-16 | 35.00 | 35.00 | 36.45 | -0.15 | -0.42% | 6 | 845 | 43.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00120000 | 2024-04-24 10:08AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 425 | 1,629 | 51.56% |
| TSM240503P00120000 | 2024-04-24 10:03AM EDT | 2024-05-03 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 43 | 1,717 | 36.91% |
| TSM240510P00120000 | 2024-04-23 3:16PM EDT | 2024-05-10 | 0.39 | 0.26 | 0.27 | 0.00 | - | 378 | 800 | 34.52% |
| TSM240517P00120000 | 2024-04-24 10:10AM EDT | 2024-05-17 | 0.48 | 0.49 | 0.51 | -0.16 | -25.00% | 59 | 7,475 | 33.96% |
| TSM240524P00120000 | 2024-04-24 10:10AM EDT | 2024-05-24 | 0.75 | 0.75 | 0.79 | -0.20 | -21.05% | 19 | 373 | 33.86% |
| TSM240531P00120000 | 2024-04-24 10:08AM EDT | 2024-05-31 | 0.88 | 0.92 | 0.97 | -0.26 | -22.81% | 23 | 469 | 32.62% |
| TSM240621P00120000 | 2024-04-24 10:09AM EDT | 2024-06-21 | 1.62 | 1.66 | 1.69 | -0.32 | -16.49% | 215 | 9,869 | 31.84% |
| TSM240719P00120000 | 2024-04-24 10:08AM EDT | 2024-07-19 | 2.63 | 2.70 | 2.75 | -0.38 | -12.62% | 27 | 4,884 | 32.12% |
| TSM240816P00120000 | 2024-04-24 9:57AM EDT | 2024-08-16 | 3.30 | 3.35 | 3.45 | -0.45 | -12.00% | 2 | 3,144 | 31.05% |
| TSM240920P00120000 | 2024-04-24 9:58AM EDT | 2024-09-20 | 4.20 | 4.30 | 4.35 | -0.50 | -10.64% | 7 | 1,399 | 30.54% |
| TSM241018P00120000 | 2024-04-23 3:57PM EDT | 2024-10-18 | 5.50 | 5.05 | 5.20 | 0.00 | - | 4 | 3,512 | 30.85% |
| TSM241115P00120000 | 2024-04-23 1:51PM EDT | 2024-11-15 | 6.36 | 5.70 | 5.80 | 0.00 | - | 2 | 1,483 | 30.48% |
| TSM241220P00120000 | 2024-04-24 9:36AM EDT | 2024-12-20 | 6.10 | 6.40 | 6.50 | -1.45 | -19.21% | 1 | 1,859 | 30.10% |
| TSM250117P00120000 | 2024-04-23 2:34PM EDT | 2025-01-17 | 7.45 | 7.05 | 7.15 | 0.00 | - | 14 | 4,095 | 30.16% |
| TSM250620P00120000 | 2024-04-23 1:58PM EDT | 2025-06-20 | 9.40 | 9.50 | 10.65 | -0.77 | -7.57% | 4 | 659 | 31.04% |
| TSM260116P00120000 | 2024-04-23 1:53PM EDT | 2026-01-16 | 13.29 | 12.10 | 13.15 | 0.00 | - | 1 | 1,364 | 29.38% |
© 2024 Yahoo. All rights reserved.