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:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00080000 | 2024-04-08 10:14AM EDT | 2024-04-26 | 65.35 | 52.55 | 54.15 | 0.00 | - | 1 | 1 | 306.84% |
| TSM240503C00080000 | 2024-04-09 9:30AM EDT | 2024-05-03 | 68.15 | 51.80 | 53.60 | 0.00 | - | - | 2 | 184.86% |
| TSM240517C00080000 | 2024-04-22 3:58PM EDT | 2024-05-17 | 50.20 | 52.80 | 54.15 | 0.00 | - | 8 | 132 | 114.26% |
| TSM240621C00080000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 48.58 | 52.40 | 54.30 | 0.00 | - | 1 | 638 | 69.14% |
| TSM240719C00080000 | 2024-04-19 9:42AM EDT | 2024-07-19 | 51.00 | 53.20 | 54.65 | 0.00 | - | 1 | 19 | 68.43% |
| TSM240816C00080000 | 2024-02-23 10:59AM EDT | 2024-08-16 | 49.76 | 61.50 | 63.75 | 0.00 | - | 200 | 200 | 125.43% |
| TSM240920C00080000 | 2024-04-11 3:02PM EDT | 2024-09-20 | 69.22 | 54.10 | 55.50 | 0.00 | - | 1 | 120 | 61.11% |
| TSM241220C00080000 | 2024-04-18 12:41PM EDT | 2024-12-20 | 56.38 | 55.10 | 56.80 | 0.00 | - | 1 | 34 | 55.49% |
| TSM250117C00080000 | 2024-04-23 2:34PM EDT | 2025-01-17 | 56.55 | 55.25 | 56.55 | 0.00 | - | 1 | 3,351 | 52.25% |
| TSM250620C00080000 | 2024-04-12 1:42PM EDT | 2025-06-20 | 66.95 | 56.85 | 58.90 | 0.00 | - | 1 | 159 | 53.20% |
| TSM260116C00080000 | 2024-04-23 9:36AM EDT | 2026-01-16 | 59.20 | 60.10 | 62.05 | 0.00 | - | 1 | 83 | 51.97% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00080000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 3,215 | 71.09% |
| TSM240621P00080000 | 2024-04-24 10:41AM EDT | 2024-06-21 | 0.10 | 0.04 | 0.13 | -0.02 | -16.67% | 53 | 20,086 | 55.08% |
| TSM240719P00080000 | 2024-04-23 11:28AM EDT | 2024-07-19 | 0.20 | 0.17 | 0.20 | 0.00 | - | 1 | 1,907 | 50.59% |
| TSM240816P00080000 | 2024-04-19 10:24AM EDT | 2024-08-16 | 0.37 | 0.28 | 0.32 | 0.00 | - | 1 | 3,027 | 48.10% |
| TSM240920P00080000 | 2024-04-23 10:31AM EDT | 2024-09-20 | 0.46 | 0.45 | 0.48 | 0.00 | - | 4 | 6,343 | 45.29% |
| TSM241018P00080000 | 2024-04-22 1:25PM EDT | 2024-10-18 | 0.65 | 0.57 | 0.62 | 0.00 | - | 1 | 805 | 43.68% |
| TSM241115P00080000 | 2024-04-23 1:57PM EDT | 2024-11-15 | 0.71 | 0.67 | 0.74 | 0.00 | - | 48 | 32 | 42.11% |
| TSM241220P00080000 | 2024-04-23 2:07PM EDT | 2024-12-20 | 0.86 | 0.81 | 0.90 | 0.00 | - | 80 | 98 | 40.60% |
| TSM250117P00080000 | 2024-04-23 2:37PM EDT | 2025-01-17 | 1.08 | 1.04 | 1.15 | 0.00 | - | 3 | 8,090 | 40.63% |
| TSM250620P00080000 | 2024-04-24 10:47AM EDT | 2025-06-20 | 1.75 | 0.94 | 2.45 | -0.25 | -12.50% | 1 | 750 | 39.51% |
| TSM260116P00080000 | 2024-04-23 3:36PM EDT | 2026-01-16 | 3.15 | 3.10 | 3.30 | 0.00 | - | 37 | 153 | 35.39% |
© 2024 Yahoo. All rights reserved.