Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517C00125000 | 2024-05-10 3:29PM EDT | 2024-05-17 | 24.18 | 23.65 | 25.55 | +6.04 | +33.30% | 759 | 7,004 | 79.49% |
| TSM240524C00125000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 18.41 | 23.60 | 25.65 | 0.00 | - | 22 | 757 | 57.03% |
| TSM240531C00125000 | 2024-05-10 9:59AM EDT | 2024-05-31 | 25.00 | 23.75 | 25.70 | +7.15 | +40.06% | 21 | 15 | 66.26% |
| TSM240607C00125000 | 2024-04-29 3:32PM EDT | 2024-06-07 | 15.03 | 24.60 | 25.85 | 0.00 | - | 1 | 2 | 51.03% |
| TSM240614C00125000 | 2024-05-06 11:32AM EDT | 2024-06-14 | 18.54 | 24.40 | 26.05 | 0.00 | - | - | 3 | 55.03% |
| TSM240621C00125000 | 2024-05-10 3:38PM EDT | 2024-06-21 | 25.00 | 24.90 | 25.95 | +5.65 | +29.20% | 64 | 5,652 | 49.29% |
| TSM240719C00125000 | 2024-05-10 12:13PM EDT | 2024-07-19 | 27.40 | 26.05 | 26.70 | +7.10 | +34.98% | 17 | 595 | 43.35% |
| TSM240816C00125000 | 2024-05-10 2:47PM EDT | 2024-08-16 | 27.70 | 27.10 | 27.95 | +5.85 | +26.77% | 40 | 1,340 | 43.09% |
| TSM240920C00125000 | 2024-05-10 3:56PM EDT | 2024-09-20 | 29.00 | 28.10 | 29.60 | +5.80 | +25.00% | 30 | 1,883 | 43.59% |
| TSM241018C00125000 | 2024-05-10 9:58AM EDT | 2024-10-18 | 29.97 | 29.75 | 30.15 | +6.00 | +25.03% | 2 | 413 | 41.52% |
| TSM241115C00125000 | 2024-05-10 3:39PM EDT | 2024-11-15 | 30.95 | 30.85 | 31.70 | +5.45 | +21.37% | 11 | 47 | 43.12% |
| TSM241220C00125000 | 2024-05-10 1:48PM EDT | 2024-12-20 | 32.39 | 31.40 | 33.30 | +6.09 | +23.16% | 4 | 496 | 44.01% |
| TSM250117C00125000 | 2024-05-10 3:25PM EDT | 2025-01-17 | 33.00 | 32.60 | 33.65 | +4.40 | +15.38% | 63 | 1,478 | 42.38% |
| TSM250321C00125000 | 2024-05-10 3:13PM EDT | 2025-03-21 | 34.97 | 34.95 | 35.60 | +6.70 | +23.70% | 1 | 21 | 42.29% |
| TSM250620C00125000 | 2024-05-10 3:58PM EDT | 2025-06-20 | 37.80 | 37.15 | 40.05 | +5.30 | +16.31% | 7 | 618 | 45.87% |
| TSM260116C00125000 | 2024-05-10 10:16AM EDT | 2026-01-16 | 43.20 | 41.40 | 43.70 | +5.80 | +15.51% | 2 | 511 | 42.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00125000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 306 | 6,074 | 53.91% |
| TSM240524P00125000 | 2024-05-10 1:22PM EDT | 2024-05-24 | 0.11 | 0.08 | 0.11 | -0.16 | -59.26% | 25 | 926 | 45.80% |
| TSM240531P00125000 | 2024-05-10 3:44PM EDT | 2024-05-31 | 0.15 | 0.14 | 0.16 | -0.15 | -50.00% | 62 | 404 | 39.75% |
| TSM240607P00125000 | 2024-05-10 3:25PM EDT | 2024-06-07 | 0.23 | 0.20 | 0.24 | -0.21 | -47.73% | 35 | 138 | 37.11% |
| TSM240614P00125000 | 2024-05-10 1:41PM EDT | 2024-06-14 | 0.33 | 0.22 | 0.38 | -0.36 | -52.17% | 35 | 115 | 36.38% |
| TSM240621P00125000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 0.43 | 0.43 | 0.45 | -0.42 | -49.41% | 294 | 7,117 | 34.47% |
| TSM240719P00125000 | 2024-05-10 3:48PM EDT | 2024-07-19 | 1.21 | 1.18 | 1.24 | -0.68 | -35.98% | 166 | 4,999 | 34.68% |
| TSM240816P00125000 | 2024-05-10 1:19PM EDT | 2024-08-16 | 1.83 | 1.78 | 1.84 | -0.99 | -35.11% | 78 | 3,777 | 33.20% |
| TSM240920P00125000 | 2024-05-10 3:01PM EDT | 2024-09-20 | 2.72 | 2.57 | 2.67 | -0.93 | -25.48% | 25 | 3,721 | 32.53% |
| TSM241018P00125000 | 2024-05-10 2:24PM EDT | 2024-10-18 | 3.40 | 3.35 | 3.45 | -1.07 | -23.94% | 16 | 1,457 | 32.70% |
| TSM241115P00125000 | 2024-05-10 11:48AM EDT | 2024-11-15 | 4.10 | 4.00 | 4.15 | -1.35 | -24.77% | 25 | 528 | 32.63% |
| TSM241220P00125000 | 2024-05-10 3:00PM EDT | 2024-12-20 | 4.90 | 4.70 | 4.85 | -1.50 | -23.44% | 26 | 976 | 32.13% |
| TSM250117P00125000 | 2024-05-10 12:21PM EDT | 2025-01-17 | 5.50 | 5.40 | 5.55 | -1.20 | -17.91% | 19 | 3,042 | 32.26% |
| TSM250321P00125000 | 2024-05-09 11:40AM EDT | 2025-03-21 | 8.00 | 6.55 | 6.75 | 0.00 | - | 9 | 112 | 31.78% |
| TSM250620P00125000 | 2024-05-10 3:54PM EDT | 2025-06-20 | 8.24 | 7.95 | 8.90 | -1.41 | -14.61% | 48 | 514 | 32.42% |
| TSM260116P00125000 | 2024-05-10 10:34AM EDT | 2026-01-16 | 11.85 | 11.30 | 12.65 | -1.11 | -8.56% | 7 | 324 | 32.35% |
© 2024 Yahoo. All rights reserved.