Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240419C00200000 | 2024-04-18 9:48AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 5,747 | 250.00% |
| TSM240426C00200000 | 2024-04-18 1:15PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 37 | 1,864 | 87.50% |
| TSM240503C00200000 | 2024-04-18 3:44PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 46 | 253 | 65.63% |
| TSM240510C00200000 | 2024-04-17 12:24PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.14 | 0.00 | - | 5 | 151 | 69.53% |
| TSM240517C00200000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | -0.15 | -93.75% | 2,555 | 7,276 | 55.08% |
| TSM240524C00200000 | 2024-04-17 2:38PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 34 | 56.84% |
| TSM240531C00200000 | 2024-04-12 2:05PM EDT | 2024-05-31 | 0.69 | 0.00 | 0.47 | 0.00 | - | 2 | 2 | 58.50% |
| TSM240621C00200000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.12 | -0.33 | -75.00% | 375 | 2,556 | 43.56% |
| TSM240719C00200000 | 2024-04-18 2:02PM EDT | 2024-07-19 | 0.25 | 0.22 | 0.27 | -0.54 | -68.35% | 252 | 1,021 | 40.85% |
| TSM240816C00200000 | 2024-04-18 2:00PM EDT | 2024-08-16 | 0.44 | 0.39 | 0.43 | -0.76 | -63.33% | 558 | 2,621 | 38.60% |
| TSM240920C00200000 | 2024-04-18 2:22PM EDT | 2024-09-20 | 0.73 | 0.66 | 0.74 | -0.93 | -56.02% | 181 | 2,393 | 37.53% |
| TSM241018C00200000 | 2024-04-18 12:58PM EDT | 2024-10-18 | 1.10 | 1.02 | 1.12 | -1.35 | -55.10% | 21 | 367 | 37.62% |
| TSM241115C00200000 | 2024-04-18 12:56PM EDT | 2024-11-15 | 1.44 | 1.38 | 1.52 | -1.61 | -52.79% | 5 | 40 | 37.55% |
| TSM241220C00200000 | 2024-04-18 2:34PM EDT | 2024-12-20 | 1.93 | 1.87 | 1.96 | -1.52 | -44.06% | 106 | 1,253 | 37.01% |
| TSM250117C00200000 | 2024-04-18 3:53PM EDT | 2025-01-17 | 2.39 | 2.29 | 2.44 | -1.66 | -40.99% | 278 | 5,143 | 37.14% |
| TSM250620C00200000 | 2024-04-18 2:16PM EDT | 2025-06-20 | 5.25 | 2.50 | 5.20 | -2.20 | -29.53% | 285 | 3,081 | 37.38% |
| TSM260116C00200000 | 2024-04-18 1:23PM EDT | 2026-01-16 | 9.15 | 9.10 | 9.45 | -2.35 | -20.43% | 72 | 1,557 | 38.32% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240419P00200000 | 2024-04-15 10:37AM EDT | 2024-04-19 | 56.56 | 65.85 | 69.50 | 0.00 | - | 10 | 0 | 566.02% |
| TSM240517P00200000 | 2024-02-13 11:59AM EDT | 2024-05-17 | 71.20 | 58.85 | 62.60 | 0.00 | - | - | 0 | 0.00% |
| TSM240621P00200000 | 2024-04-15 9:41AM EDT | 2024-06-21 | 55.07 | 66.55 | 68.65 | 0.00 | - | 1 | 1 | 61.08% |
| TSM241018P00200000 | 2024-03-07 10:57AM EDT | 2024-10-18 | 56.30 | 58.00 | 60.90 | 0.00 | - | - | 2 | 0.00% |
| TSM250117P00200000 | 2024-04-04 2:53PM EDT | 2025-01-17 | 60.00 | 66.00 | 69.80 | 0.00 | - | 10 | 60 | 35.63% |
| TSM260116P00200000 | 2024-03-08 12:02PM EDT | 2026-01-16 | 56.40 | 61.30 | 64.00 | 0.00 | - | 463 | 450 | 0.00% |
© 2024 Yahoo. All rights reserved.