UK markets open in 4 hours 30 minutes
NIKKEI 225
38,012.66 +50.86 (+0.13%) HANG SENG
16,392.18 +140.34 (+0.86%) CRUDE OIL
82.77 +0.08 (+0.10%) GOLD FUTURES
2,383.40 -5.00 (-0.21%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,365.41 -1,866.45 (-3.64%)
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:105.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240419C00105000 | 2024-04-17 10:44AM EDT | 2024-04-19 | 35.05 | 33.55 | 36.20 | +0.05 | +0.14% | 2 | 1,886 | 267.77% |
| TSM240426C00105000 | 2024-04-10 10:21AM EDT | 2024-04-26 | 43.00 | 32.80 | 35.65 | 0.00 | - | 1 | 1 | 93.95% |
| TSM240503C00105000 | 2024-04-12 9:34AM EDT | 2024-05-03 | 38.75 | 33.55 | 35.30 | 0.00 | - | 1 | 2 | 80.13% |
| TSM240510C00105000 | 2024-04-02 9:34AM EDT | 2024-05-10 | 35.95 | 33.80 | 35.30 | 0.00 | - | - | 2 | 70.70% |
| TSM240517C00105000 | 2024-04-16 12:24PM EDT | 2024-05-17 | 35.65 | 34.10 | 35.45 | 0.00 | - | 7 | 1,331 | 67.09% |
| TSM240621C00105000 | 2024-04-17 1:40PM EDT | 2024-06-21 | 35.57 | 34.40 | 37.00 | -0.78 | -2.15% | 62 | 7,264 | 56.35% |
| TSM240719C00105000 | 2024-04-11 11:07AM EDT | 2024-07-19 | 41.75 | 35.60 | 36.80 | 0.00 | - | 4 | 1,318 | 51.04% |
| TSM240816C00105000 | 2024-04-16 9:45AM EDT | 2024-08-16 | 36.20 | 36.20 | 37.65 | 0.00 | - | 1 | 482 | 53.41% |
| TSM240920C00105000 | 2024-04-15 9:30AM EDT | 2024-09-20 | 40.05 | 37.00 | 38.55 | -3.75 | -8.56% | 1 | 939 | 51.27% |
| TSM241018C00105000 | 2024-04-16 1:33PM EDT | 2024-10-18 | 39.00 | 38.25 | 39.20 | 0.00 | - | 1 | 359 | 49.90% |
| TSM241115C00105000 | 2024-04-10 3:25PM EDT | 2024-11-15 | 46.30 | 38.55 | 39.95 | 0.00 | - | 8 | 21 | 49.27% |
| TSM241220C00105000 | 2024-04-17 2:00PM EDT | 2024-12-20 | 40.24 | 39.45 | 40.90 | -0.71 | -1.73% | 1 | 82 | 48.82% |
| TSM250117C00105000 | 2024-04-17 3:43PM EDT | 2025-01-17 | 40.23 | 40.10 | 42.85 | -2.52 | -5.89% | 6 | 1,836 | 52.19% |
| TSM250620C00105000 | 2024-04-10 2:49PM EDT | 2025-06-20 | 51.30 | 44.05 | 45.10 | 0.00 | - | 2 | 172 | 47.03% |
| TSM260116C00105000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 50.05 | 47.25 | 50.00 | +1.75 | +3.62% | 5 | 201 | 47.58% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240419P00105000 | 2024-04-17 3:58PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 89 | 4,259 | 142.19% |
| TSM240426P00105000 | 2024-04-17 12:59PM EDT | 2024-04-26 | 0.07 | 0.04 | 0.07 | 0.00 | - | 8 | 81 | 77.93% |
| TSM240503P00105000 | 2024-04-17 2:12PM EDT | 2024-05-03 | 0.10 | 0.08 | 0.12 | -0.01 | -9.09% | 2 | 137 | 63.48% |
| TSM240510P00105000 | 2024-04-16 12:39PM EDT | 2024-05-10 | 0.17 | 0.16 | 0.19 | 0.00 | - | 12 | 145 | 57.72% |
| TSM240517P00105000 | 2024-04-17 3:35PM EDT | 2024-05-17 | 0.27 | 0.22 | 0.27 | +0.01 | +3.85% | 133 | 1,824 | 53.52% |
| TSM240524P00105000 | 2024-04-17 1:14PM EDT | 2024-05-24 | 0.32 | 0.32 | 0.38 | +0.07 | +28.00% | 1 | 10 | 51.47% |
| TSM240621P00105000 | 2024-04-17 3:26PM EDT | 2024-06-21 | 0.65 | 0.62 | 0.69 | 0.00 | - | 1,016 | 4,939 | 44.80% |
| TSM240719P00105000 | 2024-04-16 3:29PM EDT | 2024-07-19 | 1.06 | 1.00 | 1.09 | 0.00 | - | 1 | 2,591 | 41.87% |
| TSM240816P00105000 | 2024-04-17 1:08PM EDT | 2024-08-16 | 1.38 | 1.33 | 1.42 | +0.19 | +15.97% | 55 | 3,131 | 39.43% |
| TSM240920P00105000 | 2024-04-17 3:33PM EDT | 2024-09-20 | 1.87 | 1.77 | 1.91 | +0.02 | +1.08% | 7 | 1,999 | 37.88% |
| TSM241018P00105000 | 2024-04-17 11:26AM EDT | 2024-10-18 | 2.28 | 2.19 | 2.35 | -0.08 | -3.39% | 5 | 390 | 37.24% |
| TSM241115P00105000 | 2024-04-16 10:00AM EDT | 2024-11-15 | 2.92 | 2.56 | 2.74 | 0.00 | - | 11 | 25 | 36.53% |
| TSM241220P00105000 | 2024-04-17 2:37PM EDT | 2024-12-20 | 3.10 | 2.98 | 3.20 | -0.10 | -3.13% | 3 | 679 | 35.74% |
| TSM250117P00105000 | 2024-04-16 10:00AM EDT | 2025-01-17 | 3.90 | 3.45 | 3.70 | 0.00 | - | 27 | 5,101 | 35.74% |
| TSM250620P00105000 | 2024-04-12 3:43PM EDT | 2025-06-20 | 5.52 | 3.15 | 8.00 | 0.00 | - | 3 | 1,097 | 39.84% |
| TSM260116P00105000 | 2024-04-15 3:59PM EDT | 2026-01-16 | 8.50 | 6.05 | 10.95 | 0.00 | - | 2 | 2,657 | 38.34% |
© 2024 Yahoo. All rights reserved.