UK markets open in 3 hours 11 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,597.31 +312.77 (+1.81%) CRUDE OIL
83.79 +0.22 (+0.26%) GOLD FUTURES
2,345.10 +2.60 (+0.11%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,536.91 +12.17 (+0.02%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00100000 | 2024-04-25 12:29PM EDT | 2024-04-26 | 36.80 | 35.75 | 38.30 | +2.82 | +8.30% | 1 | 67 | 359.38% |
| TSM240503C00100000 | 2024-04-18 11:13AM EDT | 2024-05-03 | 34.09 | 35.40 | 37.30 | 0.00 | - | 1 | 11 | 140.82% |
| TSM240510C00100000 | 2024-04-05 2:15PM EDT | 2024-05-10 | 41.74 | 36.05 | 37.60 | 0.00 | - | 3 | 3 | 83.01% |
| TSM240517C00100000 | 2024-04-24 12:46PM EDT | 2024-05-17 | 34.32 | 35.75 | 37.50 | +2.00 | +6.19% | 1 | 38,384 | 53.52% |
| TSM240531C00100000 | 2024-04-19 9:31AM EDT | 2024-05-31 | 30.35 | 36.80 | 37.90 | 0.00 | - | 5 | 5 | 67.43% |
| TSM240621C00100000 | 2024-04-25 11:16AM EDT | 2024-06-21 | 35.05 | 36.55 | 38.55 | +1.55 | +4.63% | 1 | 5,030 | 56.62% |
| TSM240719C00100000 | 2024-04-25 12:52PM EDT | 2024-07-19 | 37.80 | 37.45 | 38.45 | +0.70 | +1.89% | 5 | 400 | 50.71% |
| TSM240816C00100000 | 2024-04-25 10:32AM EDT | 2024-08-16 | 36.14 | 38.50 | 39.05 | -2.19 | -5.71% | 2 | 20 | 50.46% |
| TSM240920C00100000 | 2024-04-25 12:25PM EDT | 2024-09-20 | 39.30 | 39.25 | 40.05 | +3.50 | +9.78% | 1 | 2,268 | 51.45% |
| TSM241018C00100000 | 2024-04-22 3:24PM EDT | 2024-10-18 | 33.85 | 39.55 | 40.35 | 0.00 | - | 2 | 28 | 48.63% |
| TSM241220C00100000 | 2024-04-24 10:06AM EDT | 2024-12-20 | 41.90 | 40.80 | 41.90 | +1.80 | +4.49% | 1 | 34 | 47.79% |
| TSM250117C00100000 | 2024-04-25 3:20PM EDT | 2025-01-17 | 43.00 | 41.30 | 42.85 | +5.20 | +13.76% | 6 | 3,994 | 48.51% |
| TSM250620C00100000 | 2024-04-23 3:47PM EDT | 2025-06-20 | 42.48 | 45.00 | 46.95 | 0.00 | - | 1 | 700 | 49.13% |
| TSM260116C00100000 | 2024-04-25 3:20PM EDT | 2026-01-16 | 50.40 | 47.75 | 49.70 | +4.51 | +9.83% | 205 | 2,774 | 45.57% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00100000 | 2024-04-25 9:37AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 102 | 196.88% |
| TSM240503P00100000 | 2024-04-25 9:49AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 139 | 78.13% |
| TSM240510P00100000 | 2024-04-25 1:48PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 660 | 60.55% |
| TSM240517P00100000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 17 | 3,788 | 56.06% |
| TSM240524P00100000 | 2024-04-24 9:34AM EDT | 2024-05-24 | 0.08 | 0.07 | 0.10 | 0.00 | - | 1 | 20 | 50.59% |
| TSM240531P00100000 | 2024-04-24 1:01PM EDT | 2024-05-31 | 0.15 | 0.11 | 0.15 | 0.00 | - | 1 | 26 | 49.41% |
| TSM240621P00100000 | 2024-04-25 1:44PM EDT | 2024-06-21 | 0.26 | 0.26 | 0.28 | -0.06 | -18.75% | 86 | 3,965 | 43.60% |
| TSM240719P00100000 | 2024-04-25 3:36PM EDT | 2024-07-19 | 0.51 | 0.51 | 0.54 | -0.08 | -13.56% | 18 | 2,188 | 40.58% |
| TSM240816P00100000 | 2024-04-25 2:31PM EDT | 2024-08-16 | 0.75 | 0.75 | 0.80 | -0.15 | -16.67% | 50 | 2,769 | 38.40% |
| TSM240920P00100000 | 2024-04-25 12:25PM EDT | 2024-09-20 | 1.09 | 1.05 | 1.14 | -0.13 | -10.66% | 10 | 11,038 | 36.62% |
| TSM241018P00100000 | 2024-04-25 1:13PM EDT | 2024-10-18 | 1.41 | 1.37 | 1.45 | -0.20 | -12.42% | 3 | 877 | 35.80% |
| TSM241115P00100000 | 2024-04-25 11:39AM EDT | 2024-11-15 | 1.84 | 1.69 | 1.77 | -0.07 | -3.66% | 2 | 334 | 35.21% |
| TSM241220P00100000 | 2024-04-24 2:43PM EDT | 2024-12-20 | 2.32 | 2.05 | 2.16 | 0.00 | - | 27 | 1,837 | 34.55% |
| TSM250117P00100000 | 2024-04-25 1:06PM EDT | 2025-01-17 | 2.45 | 2.42 | 2.58 | -0.32 | -11.55% | 29 | 4,225 | 34.60% |
| TSM250620P00100000 | 2024-04-25 12:23PM EDT | 2025-06-20 | 4.20 | 4.00 | 4.80 | -0.51 | -10.83% | 9 | 3,617 | 34.55% |
| TSM260116P00100000 | 2024-04-24 9:43AM EDT | 2026-01-16 | 6.40 | 6.25 | 6.55 | 0.00 | - | 10 | 283 | 32.19% |
© 2024 Yahoo. All rights reserved.