Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00145000 | 2024-04-23 3:56PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 984 | 3,597 | 25.00% |
| TSM240503C00145000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.27 | 0.00 | 0.00 | 0.00 | - | 172 | 2,892 | 12.50% |
| TSM240510C00145000 | 2024-04-23 2:34PM EDT | 2024-05-10 | 0.68 | 0.00 | 0.00 | 0.00 | - | 23 | 453 | 6.25% |
| TSM240517C00145000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 1.07 | 0.00 | 0.00 | 0.00 | - | 917 | 5,659 | 6.25% |
| TSM240524C00145000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 1.60 | 0.00 | 0.00 | 0.00 | - | 60 | 261 | 6.25% |
| TSM240531C00145000 | 2024-04-23 3:48PM EDT | 2024-05-31 | 2.03 | 0.00 | 0.00 | 0.00 | - | 81 | 210 | 6.25% |
| TSM240621C00145000 | 2024-04-23 3:44PM EDT | 2024-06-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 489 | 10,136 | 6.25% |
| TSM240719C00145000 | 2024-04-23 3:05PM EDT | 2024-07-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 41 | 1,970 | 3.13% |
| TSM240816C00145000 | 2024-04-23 3:51PM EDT | 2024-08-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,893 | 3.13% |
| TSM240920C00145000 | 2024-04-23 1:59PM EDT | 2024-09-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 41 | 2,408 | 3.13% |
| TSM241018C00145000 | 2024-04-23 12:47PM EDT | 2024-10-18 | 8.60 | 0.00 | 0.00 | 0.00 | - | 24 | 467 | 3.13% |
| TSM241115C00145000 | 2024-04-23 9:48AM EDT | 2024-11-15 | 9.55 | 0.00 | 0.00 | 0.00 | - | 11 | 677 | 3.13% |
| TSM241220C00145000 | 2024-04-23 3:56PM EDT | 2024-12-20 | 11.05 | 0.00 | 0.00 | 0.00 | - | 74 | 695 | 3.13% |
| TSM250117C00145000 | 2024-04-23 3:36PM EDT | 2025-01-17 | 12.15 | 0.00 | 0.00 | 0.00 | - | 118 | 1,877 | 1.56% |
| TSM250620C00145000 | 2024-04-23 11:27AM EDT | 2025-06-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 15 | 460 | 1.56% |
| TSM260116C00145000 | 2024-04-23 1:46PM EDT | 2026-01-16 | 22.25 | 0.00 | 0.00 | 0.00 | - | 2 | 883 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00145000 | 2024-04-23 2:46PM EDT | 2024-04-26 | 11.55 | 0.00 | 0.00 | 0.00 | - | 11 | 6 | 0.00% |
| TSM240503P00145000 | 2024-04-23 12:41PM EDT | 2024-05-03 | 12.41 | 0.00 | 0.00 | 0.00 | - | 45 | 149 | 0.00% |
| TSM240510P00145000 | 2024-04-23 2:59PM EDT | 2024-05-10 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| TSM240517P00145000 | 2024-04-23 3:17PM EDT | 2024-05-17 | 12.45 | 0.00 | 0.00 | 0.00 | - | 7 | 1,902 | 0.00% |
| TSM240524P00145000 | 2024-04-22 11:44AM EDT | 2024-05-24 | 16.90 | 0.00 | 0.00 | 0.00 | - | 17 | 45 | 0.00% |
| TSM240531P00145000 | 2024-04-22 3:39PM EDT | 2024-05-31 | 15.58 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| TSM240621P00145000 | 2024-04-23 9:52AM EDT | 2024-06-21 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4,136 | 0.00% |
| TSM240719P00145000 | 2024-04-23 12:35PM EDT | 2024-07-19 | 15.75 | 0.00 | 0.00 | 0.00 | - | 3 | 866 | 0.00% |
| TSM240816P00145000 | 2024-04-23 11:16AM EDT | 2024-08-16 | 16.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1,993 | 0.00% |
| TSM240920P00145000 | 2024-04-22 10:26AM EDT | 2024-09-20 | 21.36 | 0.00 | 0.00 | 0.00 | - | 1 | 831 | 0.00% |
| TSM241018P00145000 | 2024-04-22 10:26AM EDT | 2024-10-18 | 22.04 | 0.00 | 0.00 | 0.00 | - | 1 | 645 | 0.00% |
| TSM241115P00145000 | 2024-04-23 10:32AM EDT | 2024-11-15 | 18.60 | 0.00 | 0.00 | 0.00 | - | 55 | 109 | 0.00% |
| TSM241220P00145000 | 2024-04-22 3:43PM EDT | 2024-12-20 | 21.28 | 0.00 | 0.00 | 0.00 | - | 3 | 305 | 0.00% |
| TSM250117P00145000 | 2024-04-22 12:55PM EDT | 2025-01-17 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2,176 | 0.00% |
| TSM250620P00145000 | 2024-04-15 3:38PM EDT | 2025-06-20 | 21.20 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| TSM260116P00145000 | 2024-04-15 1:22PM EDT | 2026-01-16 | 24.50 | 0.00 | 0.00 | 0.00 | - | 9 | 275 | 0.00% |
© 2024 Yahoo. All rights reserved.