UK markets open in 7 hours 22 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.80 -0.01 (-0.01%) GOLD FUTURES
2,328.00 -10.40 (-0.44%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,469.89 -1,830.28 (-3.43%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00120000 | 2024-04-24 3:49PM EDT | 2024-04-26 | 12.95 | 12.70 | 13.50 | -0.15 | -1.15% | 12 | 373 | 65.63% |
| TSM240503C00120000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 13.10 | 12.15 | 14.25 | +2.50 | +23.58% | 2 | 708 | 65.87% |
| TSM240510C00120000 | 2024-04-23 2:27PM EDT | 2024-05-10 | 14.07 | 12.70 | 13.95 | 0.00 | - | 1 | 16 | 46.02% |
| TSM240517C00120000 | 2024-04-24 3:31PM EDT | 2024-05-17 | 14.15 | 14.00 | 14.20 | +0.62 | +4.58% | 89 | 44,907 | 41.90% |
| TSM240524C00120000 | 2024-04-23 10:03AM EDT | 2024-05-24 | 13.59 | 14.20 | 15.30 | 0.00 | - | 10 | 467 | 47.53% |
| TSM240531C00120000 | 2024-04-23 10:00AM EDT | 2024-05-31 | 14.50 | 14.00 | 15.25 | 0.00 | - | 1 | 21 | 42.53% |
| TSM240621C00120000 | 2024-04-24 12:57PM EDT | 2024-06-21 | 15.25 | 15.65 | 15.95 | +0.13 | +0.86% | 26 | 12,436 | 38.56% |
| TSM240719C00120000 | 2024-04-24 1:13PM EDT | 2024-07-19 | 16.89 | 16.70 | 17.45 | -0.76 | -4.31% | 6 | 817 | 39.07% |
| TSM240816C00120000 | 2024-04-24 11:30AM EDT | 2024-08-16 | 18.00 | 18.50 | 18.75 | -1.20 | -6.25% | 1 | 1,254 | 39.22% |
| TSM240920C00120000 | 2024-04-24 10:33AM EDT | 2024-09-20 | 19.95 | 19.85 | 20.50 | +0.30 | +1.53% | 21 | 2,288 | 40.32% |
| TSM241018C00120000 | 2024-04-24 1:22PM EDT | 2024-10-18 | 20.70 | 20.95 | 21.70 | +0.10 | +0.49% | 47 | 403 | 40.71% |
| TSM241115C00120000 | 2024-04-17 3:06PM EDT | 2024-11-15 | 27.40 | 21.40 | 22.50 | 0.00 | - | 1 | 7 | 40.11% |
| TSM241220C00120000 | 2024-04-23 1:15PM EDT | 2024-12-20 | 22.60 | 22.90 | 23.70 | 0.00 | - | 3 | 264 | 40.21% |
| TSM250117C00120000 | 2024-04-24 3:46PM EDT | 2025-01-17 | 24.00 | 24.05 | 24.80 | -0.30 | -1.23% | 3 | 5,219 | 40.76% |
| TSM250620C00120000 | 2024-04-22 11:34AM EDT | 2025-06-20 | 24.79 | 27.15 | 28.85 | 0.00 | - | 8 | 223 | 40.38% |
| TSM260116C00120000 | 2024-04-24 1:07PM EDT | 2026-01-16 | 33.45 | 33.15 | 34.20 | -1.70 | -4.84% | 10 | 845 | 41.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00120000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,031 | 1,629 | 50.39% |
| TSM240503P00120000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 179 | 1,717 | 37.99% |
| TSM240510P00120000 | 2024-04-24 2:02PM EDT | 2024-05-10 | 0.38 | 0.39 | 0.42 | -0.01 | -2.56% | 28 | 800 | 35.84% |
| TSM240517P00120000 | 2024-04-24 3:48PM EDT | 2024-05-17 | 0.69 | 0.64 | 0.68 | +0.05 | +7.81% | 134 | 7,475 | 34.52% |
| TSM240524P00120000 | 2024-04-24 2:50PM EDT | 2024-05-24 | 1.02 | 0.95 | 1.02 | +0.07 | +7.37% | 46 | 373 | 34.55% |
| TSM240531P00120000 | 2024-04-24 3:45PM EDT | 2024-05-31 | 1.24 | 1.09 | 1.24 | +0.10 | +8.77% | 40 | 469 | 33.40% |
| TSM240621P00120000 | 2024-04-24 3:01PM EDT | 2024-06-21 | 2.09 | 1.97 | 2.03 | +0.15 | +7.73% | 421 | 9,869 | 32.48% |
| TSM240719P00120000 | 2024-04-24 3:41PM EDT | 2024-07-19 | 3.15 | 3.05 | 3.15 | +0.14 | +4.65% | 64 | 4,884 | 32.63% |
| TSM240816P00120000 | 2024-04-24 11:36AM EDT | 2024-08-16 | 3.96 | 3.80 | 3.90 | +0.21 | +5.60% | 5 | 3,144 | 31.59% |
| TSM240920P00120000 | 2024-04-24 11:54AM EDT | 2024-09-20 | 5.02 | 4.70 | 4.85 | +0.32 | +6.81% | 232 | 1,399 | 31.09% |
| TSM241018P00120000 | 2024-04-23 3:57PM EDT | 2024-10-18 | 5.50 | 5.50 | 5.70 | 0.00 | - | 4 | 3,512 | 31.28% |
| TSM241115P00120000 | 2024-04-23 1:51PM EDT | 2024-11-15 | 6.36 | 5.65 | 6.35 | 0.00 | - | 2 | 1,483 | 30.99% |
| TSM241220P00120000 | 2024-04-24 2:42PM EDT | 2024-12-20 | 6.90 | 6.80 | 7.00 | -0.65 | -8.61% | 9 | 1,859 | 30.41% |
| TSM250117P00120000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 7.95 | 7.45 | 7.65 | +0.50 | +6.71% | 3 | 4,095 | 30.43% |
| TSM250620P00120000 | 2024-04-23 1:58PM EDT | 2025-06-20 | 9.40 | 9.90 | 10.35 | -0.77 | -7.57% | 4 | 659 | 29.63% |
| TSM260116P00120000 | 2024-04-24 3:04PM EDT | 2026-01-16 | 13.40 | 12.90 | 13.40 | +0.11 | +0.83% | 1 | 1,364 | 29.10% |
© 2024 Yahoo. All rights reserved.