Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Strike:95.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240419C00095000 | 2024-04-18 1:53PM EDT | 2024-04-19 | 37.19 | 32.80 | 33.25 | 0.00 | - | 7 | 1,654 | 281.25% |
| TSM240503C00095000 | 2024-04-03 10:45AM EDT | 2024-05-03 | 48.03 | 32.60 | 33.85 | 0.00 | - | 3 | 3 | 85.25% |
| TSM240517C00095000 | 2024-04-19 9:47AM EDT | 2024-05-17 | 35.03 | 33.40 | 33.80 | -2.69 | -7.13% | 1 | 220 | 71.92% |
| TSM240621C00095000 | 2024-04-15 9:49AM EDT | 2024-06-21 | 50.92 | 33.90 | 35.45 | 0.00 | - | 1 | 3,021 | 61.94% |
| TSM240719C00095000 | 2024-04-18 10:13AM EDT | 2024-07-19 | 38.15 | 34.15 | 35.10 | 0.00 | - | 2 | 226 | 51.22% |
| TSM240816C00095000 | 2024-02-07 2:39PM EDT | 2024-08-16 | 32.08 | 53.35 | 55.75 | 0.00 | - | 1 | 3 | 145.22% |
| TSM240920C00095000 | 2024-04-19 12:51PM EDT | 2024-09-20 | 35.71 | 35.35 | 36.25 | -5.48 | -13.30% | 1 | 454 | 49.22% |
| TSM241018C00095000 | 2024-04-19 10:09AM EDT | 2024-10-18 | 37.00 | 35.80 | 36.65 | -4.40 | -10.63% | 1 | 16 | 47.27% |
| TSM241115C00095000 | 2024-04-02 10:51AM EDT | 2024-11-15 | 49.32 | 36.90 | 37.50 | 0.00 | - | - | 1 | 47.73% |
| TSM241220C00095000 | 2024-04-17 10:22AM EDT | 2024-12-20 | 49.41 | 37.90 | 38.10 | 0.00 | - | 1 | 10 | 46.53% |
| TSM250117C00095000 | 2024-04-19 1:15PM EDT | 2025-01-17 | 38.20 | 37.95 | 38.65 | -6.72 | -14.96% | 6 | 1,103 | 46.05% |
| TSM250620C00095000 | 2024-04-19 10:06AM EDT | 2025-06-20 | 42.15 | 41.60 | 41.95 | -4.13 | -8.92% | 85 | 249 | 45.73% |
| TSM260116C00095000 | 2024-04-18 10:58AM EDT | 2026-01-16 | 50.25 | 45.25 | 46.45 | 0.00 | - | 2 | 142 | 46.74% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240419P00095000 | 2024-04-18 9:43AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,957 | 193.75% |
| TSM240426P00095000 | 2024-04-18 11:16AM EDT | 2024-04-26 | 0.13 | 0.00 | 0.03 | +0.11 | +550.00% | 1 | 88 | 75.78% |
| TSM240503P00095000 | 2024-04-17 1:17PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 95 | 58.59% |
| TSM240510P00095000 | 2024-04-17 3:18PM EDT | 2024-05-10 | 0.08 | 0.01 | 0.07 | 0.00 | - | 30 | 47 | 50.78% |
| TSM240517P00095000 | 2024-04-19 12:33PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.11 | +0.03 | +42.86% | 15 | 3,676 | 50.20% |
| TSM240621P00095000 | 2024-04-19 11:06AM EDT | 2024-06-21 | 0.30 | 0.30 | 0.33 | +0.04 | +15.38% | 5 | 7,379 | 41.26% |
| TSM240719P00095000 | 2024-04-19 12:17PM EDT | 2024-07-19 | 0.59 | 0.54 | 0.55 | +0.10 | +20.41% | 53 | 2,112 | 38.21% |
| TSM240816P00095000 | 2024-04-18 10:49AM EDT | 2024-08-16 | 0.65 | 0.80 | 0.83 | 0.00 | - | 1 | 650 | 36.77% |
| TSM240920P00095000 | 2024-04-19 12:27PM EDT | 2024-09-20 | 1.27 | 1.15 | 1.20 | +0.21 | +19.81% | 92 | 4,359 | 35.57% |
| TSM241018P00095000 | 2024-04-19 1:07PM EDT | 2024-10-18 | 1.52 | 1.46 | 1.51 | +0.13 | +9.35% | 3 | 546 | 34.90% |
| TSM241115P00095000 | 2024-04-18 2:26PM EDT | 2024-11-15 | 1.62 | 1.76 | 1.82 | 0.00 | - | 4 | 43 | 34.36% |
| TSM241220P00095000 | 2024-04-19 12:06PM EDT | 2024-12-20 | 2.21 | 2.15 | 2.21 | +0.25 | +12.76% | 23 | 2,386 | 33.83% |
| TSM250117P00095000 | 2024-04-19 12:30PM EDT | 2025-01-17 | 2.77 | 2.58 | 2.65 | +0.42 | +17.87% | 77 | 6,115 | 34.05% |
| TSM250620P00095000 | 2024-04-19 12:00PM EDT | 2025-06-20 | 4.30 | 4.15 | 5.35 | +0.25 | +6.17% | 15 | 257 | 35.71% |
| TSM260116P00095000 | 2024-04-19 12:45PM EDT | 2026-01-16 | 6.70 | 6.35 | 6.70 | +0.43 | +6.86% | 6 | 290 | 32.35% |
© 2024 Yahoo. All rights reserved.