Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00155000 | 2024-04-24 1:32PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,260 | 71.88% |
| TSM240503C00155000 | 2024-04-24 3:41PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.05 | 0.00 | - | 91 | 645 | 44.53% |
| TSM240510C00155000 | 2024-04-24 10:20AM EDT | 2024-05-10 | 0.17 | 0.10 | 0.13 | +0.04 | +30.77% | 5 | 429 | 38.67% |
| TSM240517C00155000 | 2024-04-24 12:42PM EDT | 2024-05-17 | 0.19 | 0.22 | 0.26 | -0.08 | -29.63% | 46 | 14,037 | 36.62% |
| TSM240524C00155000 | 2024-04-24 9:58AM EDT | 2024-05-24 | 0.63 | 0.42 | 0.48 | +0.13 | +26.00% | 61 | 159 | 36.57% |
| TSM240531C00155000 | 2024-04-24 1:33PM EDT | 2024-05-31 | 0.57 | 0.55 | 0.67 | -0.07 | -10.94% | 14 | 114 | 35.72% |
| TSM240621C00155000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 1.20 | 1.20 | 1.26 | -0.02 | -1.64% | 124 | 13,117 | 34.06% |
| TSM240719C00155000 | 2024-04-24 1:35PM EDT | 2024-07-19 | 2.35 | 2.41 | 2.45 | -0.24 | -9.27% | 155 | 831 | 35.08% |
| TSM240816C00155000 | 2024-04-24 2:42PM EDT | 2024-08-16 | 3.35 | 3.35 | 3.45 | 0.00 | - | 21 | 786 | 34.94% |
| TSM240920C00155000 | 2024-04-24 3:58PM EDT | 2024-09-20 | 4.51 | 4.55 | 4.70 | -0.12 | -2.59% | 80 | 757 | 35.05% |
| TSM241018C00155000 | 2024-04-24 3:30PM EDT | 2024-10-18 | 5.70 | 5.65 | 5.80 | -0.03 | -0.52% | 5 | 368 | 35.59% |
| TSM241115C00155000 | 2024-04-24 3:10PM EDT | 2024-11-15 | 6.75 | 5.70 | 6.85 | -0.20 | -2.88% | 1 | 103 | 36.01% |
| TSM241220C00155000 | 2024-04-24 3:01PM EDT | 2024-12-20 | 7.70 | 7.70 | 7.90 | -0.20 | -2.53% | 87 | 597 | 35.93% |
| TSM250117C00155000 | 2024-04-24 2:55PM EDT | 2025-01-17 | 8.65 | 8.70 | 8.85 | -0.35 | -3.89% | 77 | 10,743 | 36.23% |
| TSM250620C00155000 | 2024-04-24 12:53PM EDT | 2025-06-20 | 12.90 | 12.90 | 13.85 | +0.65 | +5.31% | 1 | 286 | 37.92% |
| TSM260116C00155000 | 2024-04-23 12:15PM EDT | 2026-01-16 | 18.95 | 18.45 | 20.05 | 0.00 | - | 5 | 447 | 39.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00155000 | 2024-04-19 12:45PM EDT | 2024-04-26 | 27.46 | 21.40 | 23.05 | 0.00 | - | 1 | 0 | 117.38% |
| TSM240503P00155000 | 2024-04-12 1:05PM EDT | 2024-05-03 | 14.49 | 21.35 | 22.90 | 0.00 | - | 2 | 0 | 77.64% |
| TSM240510P00155000 | 2024-04-18 9:56AM EDT | 2024-05-10 | 22.83 | 21.55 | 22.40 | 0.00 | - | 1 | 1 | 47.27% |
| TSM240517P00155000 | 2024-04-23 3:52PM EDT | 2024-05-17 | 19.42 | 21.60 | 22.70 | -2.38 | -10.92% | 1 | 4 | 45.31% |
| TSM240524P00155000 | 2024-04-18 10:44AM EDT | 2024-05-24 | 21.40 | 21.60 | 23.15 | 0.00 | - | - | 3 | 45.70% |
| TSM240531P00155000 | 2024-04-17 3:46PM EDT | 2024-05-31 | 18.63 | 21.40 | 22.60 | 0.00 | - | 18 | 6 | 34.33% |
| TSM240621P00155000 | 2024-04-18 10:03AM EDT | 2024-06-21 | 24.25 | 22.10 | 22.80 | 0.00 | - | 1 | 313 | 29.61% |
| TSM240719P00155000 | 2024-04-19 9:38AM EDT | 2024-07-19 | 25.85 | 22.60 | 23.60 | 0.00 | - | 1 | 48 | 30.02% |
| TSM240816P00155000 | 2024-04-17 12:06PM EDT | 2024-08-16 | 21.75 | 23.15 | 23.90 | 0.00 | - | 3 | 133 | 27.66% |
| TSM240920P00155000 | 2024-04-16 2:27PM EDT | 2024-09-20 | 21.86 | 23.85 | 24.90 | 0.00 | - | 3 | 90 | 28.36% |
| TSM241018P00155000 | 2024-04-17 11:54AM EDT | 2024-10-18 | 22.80 | 24.85 | 25.85 | 0.00 | - | 10 | 102 | 29.32% |
| TSM241115P00155000 | 2024-04-12 2:12PM EDT | 2024-11-15 | 21.55 | 25.00 | 26.00 | 0.00 | - | 2 | 2 | 27.70% |
| TSM241220P00155000 | 2024-04-18 1:17PM EDT | 2024-12-20 | 27.55 | 25.65 | 26.80 | 0.00 | - | 3 | 331 | 27.83% |
| TSM250117P00155000 | 2024-04-18 11:57AM EDT | 2025-01-17 | 26.55 | 26.50 | 27.60 | 0.00 | - | 20 | 273 | 28.38% |
| TSM250620P00155000 | 2024-03-27 9:37AM EDT | 2025-06-20 | 28.60 | 28.55 | 30.15 | 0.00 | - | 1 | 6 | 27.54% |
| TSM260116P00155000 | 2024-04-12 10:40AM EDT | 2026-01-16 | 29.55 | 31.25 | 32.15 | 0.00 | - | 1 | 5 | 25.54% |
© 2024 Yahoo. All rights reserved.