Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Strike:115.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240419C00115000 | 2024-04-18 11:08AM EDT | 2024-04-19 | 19.20 | 19.00 | 19.75 | -5.40 | -21.95% | 21 | 4,682 | 144.04% |
| TSM240426C00115000 | 2024-04-18 11:08AM EDT | 2024-04-26 | 19.32 | 18.95 | 19.85 | -6.03 | -23.79% | 2 | 8 | 68.75% |
| TSM240503C00115000 | 2024-04-08 2:55PM EDT | 2024-05-03 | 29.95 | 19.50 | 20.20 | 0.00 | - | 4 | 9 | 61.55% |
| TSM240517C00115000 | 2024-04-18 10:07AM EDT | 2024-05-17 | 17.48 | 20.05 | 20.20 | -8.22 | -31.98% | 10 | 3,559 | 49.59% |
| TSM240524C00115000 | 2024-04-08 9:32AM EDT | 2024-05-24 | 30.90 | 20.15 | 21.10 | 0.00 | - | - | 1 | 53.86% |
| TSM240621C00115000 | 2024-04-18 10:59AM EDT | 2024-06-21 | 21.30 | 21.25 | 21.50 | -8.03 | -27.38% | 30 | 16,537 | 43.41% |
| TSM240719C00115000 | 2024-04-18 9:46AM EDT | 2024-07-19 | 22.08 | 22.30 | 22.70 | -5.22 | -19.12% | 2 | 1,344 | 42.76% |
| TSM240816C00115000 | 2024-04-15 1:39PM EDT | 2024-08-16 | 29.85 | 23.60 | 24.00 | 0.00 | - | 1 | 544 | 43.18% |
| TSM240920C00115000 | 2024-04-18 10:43AM EDT | 2024-09-20 | 24.55 | 24.75 | 25.30 | -4.25 | -14.76% | 1 | 1,044 | 42.82% |
| TSM241018C00115000 | 2024-04-16 1:30PM EDT | 2024-10-18 | 31.39 | 25.50 | 25.90 | 0.00 | - | 17 | 552 | 41.41% |
| TSM241115C00115000 | 2024-04-18 9:30AM EDT | 2024-11-15 | 24.85 | 26.50 | 27.20 | -12.25 | -33.02% | 3 | 11 | 42.51% |
| TSM241220C00115000 | 2024-04-11 10:00AM EDT | 2024-12-20 | 38.30 | 27.60 | 28.50 | 0.00 | - | 1 | 57 | 42.97% |
| TSM250117C00115000 | 2024-04-17 11:44AM EDT | 2025-01-17 | 27.70 | 28.35 | 29.40 | -5.75 | -17.19% | 2 | 2,712 | 43.04% |
| TSM250620C00115000 | 2024-04-18 10:56AM EDT | 2025-06-20 | 33.05 | 33.10 | 34.20 | -6.20 | -15.80% | 5 | 577 | 44.22% |
| TSM260116C00115000 | 2024-04-17 3:57PM EDT | 2026-01-16 | 43.85 | 38.20 | 39.60 | 0.00 | - | 5 | 145 | 45.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240419P00115000 | 2024-04-18 11:01AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 944 | 6,459 | 71.88% |
| TSM240426P00115000 | 2024-04-18 11:00AM EDT | 2024-04-26 | 0.05 | 0.04 | 0.05 | -0.13 | -72.22% | 171 | 344 | 45.31% |
| TSM240503P00115000 | 2024-04-18 11:17AM EDT | 2024-05-03 | 0.14 | 0.13 | 0.15 | -0.13 | -48.15% | 109 | 129 | 40.43% |
| TSM240510P00115000 | 2024-04-18 10:47AM EDT | 2024-05-10 | 0.30 | 0.28 | 0.29 | -0.11 | -26.83% | 62 | 48 | 38.38% |
| TSM240517P00115000 | 2024-04-18 11:10AM EDT | 2024-05-17 | 0.43 | 0.40 | 0.42 | -0.20 | -31.75% | 354 | 3,335 | 36.48% |
| TSM240524P00115000 | 2024-04-18 9:57AM EDT | 2024-05-24 | 0.63 | 0.63 | 0.66 | -0.21 | -25.00% | 84 | 79 | 36.77% |
| TSM240531P00115000 | 2024-04-18 11:10AM EDT | 2024-05-31 | 0.82 | 0.72 | 0.82 | -0.21 | -20.39% | 19 | 161 | 35.79% |
| TSM240621P00115000 | 2024-04-18 10:58AM EDT | 2024-06-21 | 1.42 | 1.26 | 1.30 | -0.09 | -5.96% | 247 | 5,579 | 33.88% |
| TSM240719P00115000 | 2024-04-18 10:12AM EDT | 2024-07-19 | 2.23 | 2.08 | 2.12 | +0.11 | +5.19% | 269 | 1,293 | 33.62% |
| TSM240816P00115000 | 2024-04-18 10:50AM EDT | 2024-08-16 | 2.62 | 2.67 | 2.71 | -0.13 | -4.73% | 254 | 6,389 | 32.47% |
| TSM240920P00115000 | 2024-04-18 11:13AM EDT | 2024-09-20 | 3.60 | 3.45 | 3.50 | +0.15 | +4.35% | 158 | 5,830 | 31.90% |
| TSM241018P00115000 | 2024-04-18 9:47AM EDT | 2024-10-18 | 4.60 | 4.15 | 4.25 | +0.45 | +10.84% | 1 | 1,525 | 32.12% |
| TSM241115P00115000 | 2024-04-18 10:28AM EDT | 2024-11-15 | 5.16 | 4.80 | 4.90 | +0.46 | +9.79% | 3 | 494 | 32.06% |
| TSM241220P00115000 | 2024-04-18 11:02AM EDT | 2024-12-20 | 5.62 | 5.40 | 5.55 | +0.32 | +6.04% | 152 | 1,431 | 31.63% |
| TSM250117P00115000 | 2024-04-18 9:42AM EDT | 2025-01-17 | 6.63 | 5.95 | 6.05 | +0.78 | +13.33% | 7 | 7,732 | 31.36% |
| TSM250620P00115000 | 2024-04-18 10:48AM EDT | 2025-06-20 | 8.80 | 8.60 | 8.90 | +1.65 | +23.08% | 139 | 806 | 31.21% |
| TSM260116P00115000 | 2024-04-18 10:50AM EDT | 2026-01-16 | 11.90 | 11.85 | 12.10 | +0.81 | +7.30% | 20 | 91 | 30.98% |
© 2024 Yahoo. All rights reserved.