Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503C00180000 | 2024-04-24 9:30AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.24 | 0.00 | - | 10 | 311 | 89.84% |
| TSM240510C00180000 | 2024-04-23 9:36AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 346 | 54.30% |
| TSM240517C00180000 | 2024-04-26 3:39PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 318 | 15,331 | 44.92% |
| TSM240524C00180000 | 2024-04-25 12:32PM EDT | 2024-05-24 | 0.09 | 0.03 | 0.11 | 0.00 | - | 1 | 264 | 44.34% |
| TSM240531C00180000 | 2024-04-25 1:08PM EDT | 2024-05-31 | 0.11 | 0.02 | 0.17 | 0.00 | - | 1 | 4 | 42.29% |
| TSM240621C00180000 | 2024-04-26 3:47PM EDT | 2024-06-21 | 0.28 | 0.27 | 0.32 | 0.00 | - | 15 | 4,707 | 37.21% |
| TSM240719C00180000 | 2024-04-26 12:58PM EDT | 2024-07-19 | 0.75 | 0.69 | 0.78 | +0.02 | +2.74% | 16 | 967 | 36.30% |
| TSM240816C00180000 | 2024-04-26 1:32PM EDT | 2024-08-16 | 1.29 | 1.21 | 1.32 | +0.02 | +1.57% | 41 | 491 | 35.69% |
| TSM240920C00180000 | 2024-04-26 11:59AM EDT | 2024-09-20 | 1.90 | 1.92 | 2.04 | -0.02 | -1.04% | 9 | 2,240 | 35.13% |
| TSM241018C00180000 | 2024-04-26 1:39PM EDT | 2024-10-18 | 2.80 | 2.67 | 2.84 | +0.10 | +3.70% | 13 | 1,198 | 35.67% |
| TSM241115C00180000 | 2024-04-26 11:22AM EDT | 2024-11-15 | 3.50 | 3.45 | 3.60 | +0.50 | +16.67% | 5 | 489 | 35.88% |
| TSM241220C00180000 | 2024-04-25 11:34AM EDT | 2024-12-20 | 4.23 | 4.15 | 4.40 | +0.68 | +19.15% | 5 | 425 | 35.63% |
| TSM250117C00180000 | 2024-04-26 11:57AM EDT | 2025-01-17 | 5.05 | 5.05 | 5.25 | +0.20 | +4.12% | 1 | 5,182 | 36.07% |
| TSM250620C00180000 | 2024-04-26 11:03AM EDT | 2025-06-20 | 9.05 | 7.90 | 9.50 | +0.65 | +7.74% | 3 | 347 | 37.18% |
| TSM260116C00180000 | 2024-04-26 2:12PM EDT | 2026-01-16 | 14.17 | 13.90 | 14.55 | -0.18 | -1.25% | 2 | 4,783 | 37.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00180000 | 2024-04-04 1:59PM EDT | 2024-05-17 | 35.92 | 40.60 | 42.95 | 0.00 | - | 1 | 0 | 81.30% |
| TSM240621P00180000 | 2024-03-08 2:00PM EDT | 2024-06-21 | 36.85 | 37.80 | 41.10 | 0.00 | - | 10 | 19 | 0.00% |
| TSM240719P00180000 | 2024-03-11 11:11AM EDT | 2024-07-19 | 41.90 | 33.70 | 34.85 | 0.00 | - | 1 | 10 | 0.00% |
| TSM240816P00180000 | 2024-03-08 12:17PM EDT | 2024-08-16 | 34.00 | 39.80 | 41.10 | 0.00 | - | 10 | 10 | 0.00% |
| TSM250117P00180000 | 2024-04-19 10:24AM EDT | 2025-01-17 | 53.00 | 42.60 | 44.00 | 0.00 | - | 3 | 71 | 27.12% |
| TSM260116P00180000 | 2024-04-25 2:46PM EDT | 2026-01-16 | 47.73 | 44.10 | 48.50 | 0.00 | - | 2 | 10 | 26.12% |
© 2024 Yahoo. All rights reserved.