Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00125000 | 2024-04-26 1:16PM EDT | 2024-04-26 | 13.05 | 12.90 | 13.40 | +0.60 | +4.82% | 8 | 122 | 90.63% |
| TSM240503C00125000 | 2024-04-26 12:23PM EDT | 2024-05-03 | 12.81 | 12.60 | 13.70 | +0.31 | +2.48% | 205 | 567 | 55.52% |
| TSM240510C00125000 | 2024-04-26 11:57AM EDT | 2024-05-10 | 13.65 | 13.75 | 14.00 | +1.20 | +9.64% | 100 | 79 | 45.95% |
| TSM240517C00125000 | 2024-04-26 1:23PM EDT | 2024-05-17 | 14.36 | 14.30 | 14.45 | +0.36 | +2.57% | 50 | 7,168 | 43.70% |
| TSM240524C00125000 | 2024-04-25 1:15PM EDT | 2024-05-24 | 13.45 | 14.75 | 14.90 | 0.00 | - | 5 | 770 | 42.55% |
| TSM240531C00125000 | 2024-04-26 1:15PM EDT | 2024-05-31 | 15.72 | 15.10 | 16.25 | +9.07 | +136.39% | 6 | 17 | 48.95% |
| TSM240621C00125000 | 2024-04-26 12:55PM EDT | 2024-06-21 | 16.00 | 15.65 | 16.25 | +1.20 | +8.11% | 22 | 5,661 | 38.89% |
| TSM240719C00125000 | 2024-04-26 10:08AM EDT | 2024-07-19 | 17.72 | 17.75 | 17.90 | +1.12 | +6.75% | 2 | 567 | 39.60% |
| TSM240816C00125000 | 2024-04-26 1:30PM EDT | 2024-08-16 | 19.15 | 19.10 | 19.30 | +0.40 | +2.13% | 19 | 1,366 | 39.77% |
| TSM240920C00125000 | 2024-04-26 1:18PM EDT | 2024-09-20 | 20.60 | 20.40 | 20.75 | +0.90 | +4.57% | 12 | 1,870 | 39.53% |
| TSM241018C00125000 | 2024-04-26 12:26PM EDT | 2024-10-18 | 21.25 | 21.50 | 21.95 | +0.65 | +3.16% | 3 | 402 | 39.83% |
| TSM241115C00125000 | 2024-04-26 10:01AM EDT | 2024-11-15 | 22.33 | 22.80 | 23.10 | +3.43 | +18.15% | 1 | 26 | 40.14% |
| TSM241220C00125000 | 2024-04-25 2:48PM EDT | 2024-12-20 | 23.10 | 23.95 | 24.25 | 0.00 | - | 115 | 491 | 39.97% |
| TSM250117C00125000 | 2024-04-26 1:13PM EDT | 2025-01-17 | 25.10 | 24.70 | 25.20 | +0.75 | +3.08% | 6 | 1,483 | 40.06% |
| TSM250620C00125000 | 2024-04-26 10:40AM EDT | 2025-06-20 | 29.20 | 27.85 | 29.80 | +0.20 | +0.69% | 35 | 613 | 40.51% |
| TSM260116C00125000 | 2024-04-25 11:33AM EDT | 2026-01-16 | 32.30 | 34.65 | 35.70 | 0.00 | - | 4 | 496 | 42.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00125000 | 2024-04-26 1:23PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 5,739 | 70.31% |
| TSM240503P00125000 | 2024-04-26 1:28PM EDT | 2024-05-03 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 189 | 1,401 | 36.52% |
| TSM240510P00125000 | 2024-04-26 1:22PM EDT | 2024-05-10 | 0.30 | 0.29 | 0.32 | -0.15 | -33.33% | 17 | 913 | 34.57% |
| TSM240517P00125000 | 2024-04-26 1:25PM EDT | 2024-05-17 | 0.58 | 0.58 | 0.59 | -0.29 | -33.33% | 193 | 6,639 | 33.50% |
| TSM240524P00125000 | 2024-04-26 12:38PM EDT | 2024-05-24 | 0.96 | 0.91 | 0.96 | -0.32 | -25.00% | 106 | 1,000 | 33.89% |
| TSM240531P00125000 | 2024-04-26 1:25PM EDT | 2024-05-31 | 1.14 | 1.14 | 1.18 | -0.24 | -17.39% | 57 | 430 | 32.64% |
| TSM240621P00125000 | 2024-04-26 1:19PM EDT | 2024-06-21 | 2.08 | 2.08 | 2.11 | -0.19 | -8.37% | 124 | 6,016 | 32.50% |
| TSM240719P00125000 | 2024-04-26 1:01PM EDT | 2024-07-19 | 3.27 | 3.20 | 3.25 | -0.48 | -12.80% | 114 | 4,328 | 32.40% |
| TSM240816P00125000 | 2024-04-26 11:53AM EDT | 2024-08-16 | 4.13 | 4.05 | 4.10 | -0.42 | -9.23% | 6 | 3,718 | 31.60% |
| TSM240920P00125000 | 2024-04-25 1:31PM EDT | 2024-09-20 | 5.40 | 5.00 | 5.05 | -0.10 | -1.82% | 9 | 3,686 | 30.92% |
| TSM241018P00125000 | 2024-04-26 12:59PM EDT | 2024-10-18 | 5.95 | 5.90 | 5.95 | -0.22 | -3.57% | 14 | 1,138 | 31.15% |
| TSM241115P00125000 | 2024-04-26 11:48AM EDT | 2024-11-15 | 6.74 | 6.55 | 6.70 | -2.16 | -24.27% | 3 | 522 | 31.06% |
| TSM241220P00125000 | 2024-04-25 3:49PM EDT | 2024-12-20 | 7.85 | 7.25 | 7.40 | 0.00 | - | 25 | 979 | 30.51% |
| TSM250117P00125000 | 2024-04-26 10:52AM EDT | 2025-01-17 | 8.10 | 7.85 | 8.00 | -0.17 | -2.06% | 4 | 2,959 | 30.32% |
| TSM250620P00125000 | 2024-04-25 10:51AM EDT | 2025-06-20 | 12.20 | 10.50 | 11.60 | 0.00 | - | 2 | 525 | 31.00% |
| TSM260116P00125000 | 2024-04-25 1:11PM EDT | 2026-01-16 | 14.30 | 13.70 | 13.95 | 0.00 | - | 4 | 317 | 28.93% |
© 2024 Yahoo. All rights reserved.