Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00175000 | 2024-05-08 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 300 | 106.25% |
| TSM240517C00175000 | 2024-05-10 2:12PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 287 | 13,079 | 44.92% |
| TSM240524C00175000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 0.11 | 0.09 | 0.12 | +0.05 | +83.33% | 57 | 219 | 39.84% |
| TSM240531C00175000 | 2024-05-10 12:25PM EDT | 2024-05-31 | 0.19 | 0.17 | 0.21 | +0.08 | +72.73% | 22 | 10 | 36.18% |
| TSM240607C00175000 | 2024-05-08 10:01AM EDT | 2024-06-07 | 0.32 | 0.30 | 0.35 | +0.13 | +68.42% | 1 | 16 | 34.82% |
| TSM240614C00175000 | 2024-05-10 3:57PM EDT | 2024-06-14 | 0.48 | 0.45 | 0.57 | +0.22 | +84.62% | 71 | 7 | 34.77% |
| TSM240621C00175000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 0.64 | 0.62 | 0.66 | +0.34 | +113.33% | 594 | 4,536 | 32.96% |
| TSM240719C00175000 | 2024-05-10 2:33PM EDT | 2024-07-19 | 1.94 | 1.90 | 1.97 | +0.94 | +94.00% | 307 | 676 | 35.08% |
| TSM240816C00175000 | 2024-05-10 2:32PM EDT | 2024-08-16 | 3.05 | 3.00 | 3.10 | +1.24 | +68.51% | 308 | 789 | 34.99% |
| TSM240920C00175000 | 2024-05-10 3:33PM EDT | 2024-09-20 | 4.40 | 4.35 | 4.50 | +1.56 | +54.93% | 115 | 913 | 35.07% |
| TSM241018C00175000 | 2024-05-10 2:28PM EDT | 2024-10-18 | 5.85 | 5.60 | 5.85 | +1.95 | +50.00% | 17 | 109 | 35.94% |
| TSM241115C00175000 | 2024-05-10 2:54PM EDT | 2024-11-15 | 6.93 | 6.85 | 7.10 | +1.93 | +38.60% | 5 | 232 | 36.50% |
| TSM241220C00175000 | 2024-05-10 3:16PM EDT | 2024-12-20 | 8.05 | 8.10 | 8.30 | +2.05 | +34.17% | 57 | 275 | 36.37% |
| TSM250117C00175000 | 2024-05-10 2:17PM EDT | 2025-01-17 | 9.55 | 9.25 | 9.40 | +2.55 | +36.43% | 330 | 2,562 | 36.69% |
| TSM250321C00175000 | 2024-05-09 1:40PM EDT | 2025-03-21 | 11.50 | 10.90 | 11.60 | +2.70 | +30.68% | 1 | 39 | 37.02% |
| TSM250620C00175000 | 2024-05-10 3:11PM EDT | 2025-06-20 | 14.20 | 12.45 | 14.60 | +2.80 | +24.56% | 242 | 372 | 37.54% |
| TSM260116C00175000 | 2024-05-10 2:49PM EDT | 2026-01-16 | 20.80 | 20.45 | 21.55 | +4.20 | +25.30% | 7 | 840 | 39.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00175000 | 2024-03-12 3:23PM EDT | 2024-05-17 | 33.30 | 27.85 | 29.25 | 0.00 | - | 1 | 2 | 118.58% |
| TSM240621P00175000 | 2024-04-18 11:31AM EDT | 2024-06-21 | 40.97 | 25.40 | 26.70 | 0.00 | - | 1 | 0 | 36.30% |
| TSM240719P00175000 | 2024-04-29 10:17AM EDT | 2024-07-19 | 38.13 | 26.20 | 27.15 | 0.00 | - | 3 | 0 | 31.54% |
| TSM240816P00175000 | 2024-04-16 11:03AM EDT | 2024-08-16 | 37.80 | 27.10 | 28.50 | 0.00 | - | 1 | 1 | 33.50% |
| TSM240920P00175000 | 2024-03-08 1:13PM EDT | 2024-09-20 | 33.65 | 35.50 | 36.85 | 0.00 | - | 36 | 56 | 53.49% |
| TSM241018P00175000 | 2024-05-03 3:24PM EDT | 2024-10-18 | 35.10 | 28.45 | 29.10 | 0.00 | - | 1 | 6 | 28.26% |
| TSM241220P00175000 | 2024-03-08 1:08PM EDT | 2024-12-20 | 35.60 | 36.85 | 38.95 | 0.00 | - | 5 | 5 | 47.47% |
| TSM250117P00175000 | 2024-02-21 1:25PM EDT | 2025-01-17 | 51.50 | 37.15 | 39.65 | 0.00 | - | 1 | 1 | 46.22% |
| TSM260116P00175000 | 2024-04-05 12:04PM EDT | 2026-01-16 | 43.05 | 40.10 | 42.75 | 0.00 | - | 8 | 8 | 33.68% |
© 2024 Yahoo. All rights reserved.