UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.33 +1.43 (+1.75%) GOLD FUTURES
2,336.70 -9.70 (-0.41%) DOW
38,468.77 +228.79 (+0.60%) Bitcoin GBP
53,400.41 -0.50 (-0.00%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00110000 | 2024-04-23 11:05AM EDT | 2024-04-26 | 22.38 | 22.25 | 23.60 | +5.28 | +30.88% | 2 | 13 | 123.73% |
| TSM240503C00110000 | 2024-04-23 9:34AM EDT | 2024-05-03 | 21.34 | 22.75 | 23.70 | +1.31 | +6.54% | 1 | 15 | 56.25% |
| TSM240510C00110000 | 2024-04-23 1:06PM EDT | 2024-05-10 | 22.69 | 23.50 | 24.40 | +3.34 | +17.26% | 8 | 10 | 66.75% |
| TSM240517C00110000 | 2024-04-23 12:27PM EDT | 2024-05-17 | 23.10 | 23.60 | 24.10 | +1.87 | +8.81% | 2 | 3,016 | 54.74% |
| TSM240524C00110000 | 2024-04-19 1:15PM EDT | 2024-05-24 | 18.86 | 24.00 | 24.55 | 0.00 | - | 18 | 19 | 54.88% |
| TSM240531C00110000 | 2024-04-22 11:29AM EDT | 2024-05-31 | 19.50 | 23.85 | 24.70 | 0.00 | - | 6 | 6 | 54.76% |
| TSM240621C00110000 | 2024-04-23 11:04AM EDT | 2024-06-21 | 23.68 | 24.45 | 25.25 | +3.68 | +18.40% | 1 | 3,375 | 48.87% |
| TSM240719C00110000 | 2024-04-23 1:08PM EDT | 2024-07-19 | 24.74 | 25.65 | 26.35 | +1.94 | +8.51% | 7 | 748 | 47.27% |
| TSM240816C00110000 | 2024-04-23 11:42AM EDT | 2024-08-16 | 25.72 | 26.65 | 26.90 | +1.72 | +7.17% | 10 | 30,194 | 43.96% |
| TSM240920C00110000 | 2024-04-23 9:38AM EDT | 2024-09-20 | 25.75 | 27.60 | 28.00 | +0.50 | +1.98% | 2 | 1,287 | 43.18% |
| TSM241018C00110000 | 2024-04-22 12:19PM EDT | 2024-10-18 | 24.90 | 28.35 | 28.65 | 0.00 | - | 19 | 752 | 42.08% |
| TSM241115C00110000 | 2024-04-18 12:27PM EDT | 2024-11-15 | 30.25 | 28.70 | 30.30 | 0.00 | - | 14 | 30 | 44.65% |
| TSM241220C00110000 | 2024-04-22 2:38PM EDT | 2024-12-20 | 28.35 | 29.85 | 31.20 | 0.00 | - | 1 | 59 | 44.00% |
| TSM250117C00110000 | 2024-04-22 3:00PM EDT | 2025-01-17 | 28.93 | 30.60 | 31.35 | 0.00 | - | 18 | 2,326 | 42.08% |
| TSM250620C00110000 | 2024-04-22 1:37PM EDT | 2025-06-20 | 32.50 | 33.50 | 35.40 | 0.00 | - | 13 | 882 | 42.44% |
| TSM260116C00110000 | 2024-04-23 1:26PM EDT | 2026-01-16 | 39.15 | 38.80 | 40.50 | +3.15 | +8.75% | 1 | 487 | 43.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00110000 | 2024-04-23 10:25AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 3,624 | 62.50% |
| TSM240503P00110000 | 2024-04-23 3:25PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 18 | 462 | 48.44% |
| TSM240510P00110000 | 2024-04-23 2:12PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.10 | -0.08 | -47.06% | 595 | 62 | 43.07% |
| TSM240517P00110000 | 2024-04-23 3:23PM EDT | 2024-05-17 | 0.16 | 0.16 | 0.17 | -0.12 | -42.86% | 49 | 2,377 | 39.94% |
| TSM240524P00110000 | 2024-04-23 10:15AM EDT | 2024-05-24 | 0.31 | 0.26 | 0.29 | -0.14 | -31.11% | 3 | 233 | 39.06% |
| TSM240531P00110000 | 2024-04-23 3:17PM EDT | 2024-05-31 | 0.34 | 0.31 | 0.36 | -0.20 | -37.04% | 5 | 142 | 37.01% |
| TSM240621P00110000 | 2024-04-23 2:23PM EDT | 2024-06-21 | 0.68 | 0.68 | 0.70 | -0.30 | -30.61% | 31 | 2,813 | 34.86% |
| TSM240719P00110000 | 2024-04-23 3:13PM EDT | 2024-07-19 | 1.26 | 1.26 | 1.29 | -0.51 | -28.81% | 39 | 2,431 | 34.16% |
| TSM240816P00110000 | 2024-04-23 3:02PM EDT | 2024-08-16 | 1.76 | 1.74 | 1.77 | -0.47 | -21.08% | 248 | 2,034 | 32.92% |
| TSM240920P00110000 | 2024-04-23 1:56PM EDT | 2024-09-20 | 2.45 | 2.32 | 2.35 | -0.55 | -18.33% | 352 | 4,532 | 31.89% |
| TSM241018P00110000 | 2024-04-23 12:00PM EDT | 2024-10-18 | 3.15 | 2.88 | 2.94 | -0.70 | -18.18% | 397 | 1,708 | 31.90% |
| TSM241115P00110000 | 2024-04-23 1:05PM EDT | 2024-11-15 | 3.60 | 3.35 | 3.45 | -0.45 | -11.11% | 44 | 61 | 31.65% |
| TSM241220P00110000 | 2024-04-23 12:17PM EDT | 2024-12-20 | 4.15 | 3.90 | 4.00 | -0.85 | -17.00% | 2 | 657 | 31.18% |
| TSM250117P00110000 | 2024-04-23 1:47PM EDT | 2025-01-17 | 4.75 | 4.50 | 4.60 | -0.45 | -8.65% | 8 | 10,671 | 31.42% |
| TSM250620P00110000 | 2024-04-23 1:01PM EDT | 2025-06-20 | 7.00 | 6.60 | 7.75 | -1.35 | -16.17% | 7 | 733 | 32.50% |
| TSM260116P00110000 | 2024-04-23 11:16AM EDT | 2026-01-16 | 9.91 | 9.50 | 9.75 | -0.54 | -5.17% | 1 | 231 | 30.23% |
© 2024 Yahoo. All rights reserved.