Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00085000 | 2024-04-11 10:01AM EDT | 2024-04-26 | 60.60 | 47.60 | 49.20 | 0.00 | - | - | 11 | 344.53% |
| TSM240503C00085000 | 2024-04-04 9:51AM EDT | 2024-05-03 | 59.80 | 47.00 | 48.55 | 0.00 | - | 1 | 2 | 172.07% |
| TSM240510C00085000 | 2024-04-08 9:30AM EDT | 2024-05-10 | 60.10 | 47.45 | 48.75 | 0.00 | - | 1 | 1 | 100.00% |
| TSM240517C00085000 | 2024-04-19 1:42PM EDT | 2024-05-17 | 43.03 | 47.80 | 49.15 | 0.00 | - | 1 | 223 | 104.69% |
| TSM240524C00085000 | 2024-04-17 10:21AM EDT | 2024-05-24 | 55.60 | 47.80 | 48.95 | 0.00 | - | - | 1 | 87.89% |
| TSM240621C00085000 | 2024-04-23 2:20PM EDT | 2024-06-21 | 47.99 | 48.40 | 50.35 | -0.89 | -1.82% | 1 | 335 | 82.79% |
| TSM240719C00085000 | 2024-04-18 9:31AM EDT | 2024-07-19 | 48.90 | 48.35 | 49.70 | 0.00 | - | 1 | 26 | 63.38% |
| TSM240920C00085000 | 2024-04-09 1:02PM EDT | 2024-09-20 | 61.50 | 49.45 | 50.70 | 0.00 | - | 3 | 165 | 57.62% |
| TSM241018C00085000 | 2024-04-19 2:56PM EDT | 2024-10-18 | 45.80 | 49.60 | 51.05 | 0.00 | - | 1 | 1 | 54.61% |
| TSM241220C00085000 | 2024-03-06 12:19PM EDT | 2024-12-20 | 61.50 | 58.80 | 61.30 | 0.00 | - | 10 | 10 | 88.95% |
| TSM250117C00085000 | 2024-04-22 10:47AM EDT | 2025-01-17 | 46.60 | 50.55 | 52.75 | 0.00 | - | 1 | 889 | 51.16% |
| TSM250620C00085000 | 2024-04-08 2:30PM EDT | 2025-06-20 | 66.00 | 52.25 | 55.15 | 0.00 | - | 1 | 110 | 52.61% |
| TSM260116C00085000 | 2024-04-22 1:52PM EDT | 2026-01-16 | 54.50 | 56.15 | 58.40 | 0.00 | - | 5 | 481 | 50.93% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00085000 | 2024-04-24 9:50AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 2,386 | 74.61% |
| TSM240524P00085000 | 2024-04-19 2:37PM EDT | 2024-05-24 | 0.09 | 0.01 | 0.25 | 0.00 | - | 2 | 2 | 73.05% |
| TSM240621P00085000 | 2024-04-22 3:12PM EDT | 2024-06-21 | 0.16 | 0.12 | 0.15 | 0.00 | - | 25 | 5,589 | 52.83% |
| TSM240719P00085000 | 2024-04-19 12:07PM EDT | 2024-07-19 | 0.30 | 0.23 | 0.25 | 0.00 | - | 1 | 1,210 | 47.75% |
| TSM240816P00085000 | 2024-04-18 1:15PM EDT | 2024-08-16 | 0.45 | 0.37 | 0.40 | 0.00 | - | 10 | 60 | 45.02% |
| TSM240920P00085000 | 2024-04-22 3:31PM EDT | 2024-09-20 | 0.62 | 0.54 | 0.57 | 0.00 | - | 111 | 2,536 | 42.14% |
| TSM241018P00085000 | 2024-04-23 1:45PM EDT | 2024-10-18 | 0.71 | 0.67 | 0.74 | 0.00 | - | 64 | 92 | 40.82% |
| TSM241115P00085000 | 2024-04-23 1:58PM EDT | 2024-11-15 | 0.86 | 0.81 | 0.90 | 0.00 | - | 160 | 91 | 39.60% |
| TSM241220P00085000 | 2024-04-24 2:40PM EDT | 2024-12-20 | 1.07 | 1.03 | 1.08 | +0.05 | +4.90% | 160 | 151 | 38.16% |
| TSM250117P00085000 | 2024-04-23 12:12PM EDT | 2025-01-17 | 1.36 | 1.29 | 1.39 | 0.00 | - | 6 | 5,601 | 38.43% |
| TSM250620P00085000 | 2024-04-23 10:01AM EDT | 2025-06-20 | 2.28 | 2.04 | 2.32 | 0.00 | - | 2 | 94 | 35.24% |
| TSM260116P00085000 | 2024-04-19 3:40PM EDT | 2026-01-16 | 4.55 | 3.80 | 4.00 | 0.00 | - | 4 | 151 | 34.31% |
© 2024 Yahoo. All rights reserved.