Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:170.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240419C00170000 | 2024-04-19 2:18PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 8,610 | 175.00% |
| TSM240426C00170000 | 2024-04-19 10:52AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,168 | 62.50% |
| TSM240503C00170000 | 2024-04-19 10:52AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.19 | -0.03 | -50.00% | 13 | 239 | 62.31% |
| TSM240510C00170000 | 2024-04-19 2:59PM EDT | 2024-05-10 | 0.07 | 0.03 | 0.07 | -0.01 | -12.50% | 21 | 232 | 49.41% |
| TSM240517C00170000 | 2024-04-19 2:36PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 334 | 5,383 | 43.07% |
| TSM240524C00170000 | 2024-04-19 2:17PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.10 | -0.11 | -52.38% | 8 | 60 | 40.53% |
| TSM240531C00170000 | 2024-04-18 1:21PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 102 | 106 | 12.50% |
| TSM240621C00170000 | 2024-04-19 1:27PM EDT | 2024-06-21 | 0.30 | 0.33 | 0.36 | -0.20 | -40.00% | 105 | 2,594 | 37.40% |
| TSM240719C00170000 | 2024-04-19 1:17PM EDT | 2024-07-19 | 0.67 | 0.73 | 0.76 | -0.39 | -36.79% | 42 | 1,880 | 36.33% |
| TSM240816C00170000 | 2024-04-19 2:17PM EDT | 2024-08-16 | 1.15 | 1.18 | 1.23 | -0.52 | -31.14% | 52 | 803 | 35.68% |
| TSM240920C00170000 | 2024-04-19 2:42PM EDT | 2024-09-20 | 1.78 | 1.82 | 1.86 | -0.67 | -27.35% | 11 | 2,875 | 35.11% |
| TSM241018C00170000 | 2024-04-19 11:44AM EDT | 2024-10-18 | 2.56 | 2.52 | 2.57 | -0.83 | -24.48% | 12 | 716 | 35.63% |
| TSM241115C00170000 | 2024-04-16 9:47AM EDT | 2024-11-15 | 6.70 | 3.20 | 3.30 | 0.00 | - | 19 | 27 | 36.03% |
| TSM241220C00170000 | 2024-04-19 11:41AM EDT | 2024-12-20 | 3.95 | 3.90 | 4.05 | -1.05 | -21.00% | 12 | 845 | 35.88% |
| TSM250117C00170000 | 2024-04-19 2:24PM EDT | 2025-01-17 | 4.68 | 4.60 | 4.70 | -1.13 | -19.45% | 61 | 1,125 | 35.94% |
| TSM250620C00170000 | 2024-04-19 11:43AM EDT | 2025-06-20 | 8.40 | 7.80 | 8.35 | -2.11 | -20.08% | 5 | 442 | 36.65% |
| TSM260116C00170000 | 2024-04-19 2:49PM EDT | 2026-01-16 | 13.40 | 12.85 | 13.30 | -1.70 | -11.26% | 89 | 256 | 37.89% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240419P00170000 | 2024-04-18 3:06PM EDT | 2024-04-19 | 38.55 | 41.75 | 42.50 | 0.00 | - | 50 | 0 | 376.17% |
| TSM240426P00170000 | 2024-04-11 10:15AM EDT | 2024-04-26 | 25.62 | 40.95 | 42.10 | 0.00 | - | - | 0 | 110.64% |
| TSM240510P00170000 | 2024-04-15 3:19PM EDT | 2024-05-10 | 30.05 | 41.70 | 43.00 | 0.00 | - | 4 | 0 | 84.20% |
| TSM240517P00170000 | 2024-04-18 11:00AM EDT | 2024-05-17 | 36.20 | 41.85 | 42.70 | 0.00 | - | 4 | 0 | 72.22% |
| TSM240621P00170000 | 2024-04-15 12:29PM EDT | 2024-06-21 | 28.62 | 41.60 | 42.50 | 0.00 | - | 1 | 7 | 50.84% |
| TSM240719P00170000 | 2024-04-04 2:14PM EDT | 2024-07-19 | 29.18 | 41.80 | 42.85 | 0.00 | - | 2 | 2 | 45.04% |
| TSM240816P00170000 | 2024-04-19 9:48AM EDT | 2024-08-16 | 41.30 | 41.30 | 42.40 | +8.75 | +26.88% | 1 | 10 | 36.45% |
| TSM240920P00170000 | 2024-03-08 10:51AM EDT | 2024-09-20 | 25.85 | 30.75 | 33.15 | 0.00 | - | 17 | 31 | 0.00% |
| TSM241115P00170000 | 2024-04-04 10:04AM EDT | 2024-11-15 | 31.75 | 42.65 | 43.10 | 0.00 | - | 4 | 4 | 30.91% |
| TSM241220P00170000 | 2024-04-09 9:44AM EDT | 2024-12-20 | 29.62 | 42.55 | 43.55 | 0.00 | - | 1 | 26 | 30.43% |
| TSM250117P00170000 | 2024-03-22 9:48AM EDT | 2025-01-17 | 34.60 | 42.90 | 44.05 | 0.00 | - | 10 | 25 | 30.59% |
| TSM250620P00170000 | 2024-04-03 2:50PM EDT | 2025-06-20 | 36.40 | 42.70 | 45.20 | 0.00 | - | 39 | 39 | 27.44% |
| TSM260116P00170000 | 2024-04-18 10:58AM EDT | 2026-01-16 | 43.30 | 46.00 | 48.85 | 0.00 | - | 23 | 266 | 29.11% |
© 2024 Yahoo. All rights reserved.