UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.53 -0.83 (-1.00%) GOLD FUTURES
2,342.20 +0.10 (+0.00%) DOW
38,467.86 -35.83 (-0.09%) Bitcoin GBP
52,232.58 -1,338.85 (-2.50%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00145000 | 2024-04-24 12:28PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 322 | 3,597 | 39.06% |
| TSM240503C00145000 | 2024-04-24 1:07PM EDT | 2024-05-03 | 0.21 | 0.20 | 0.22 | -0.06 | -22.22% | 211 | 2,892 | 35.25% |
| TSM240510C00145000 | 2024-04-24 12:25PM EDT | 2024-05-10 | 0.48 | 0.51 | 0.53 | -0.20 | -29.41% | 24 | 453 | 33.69% |
| TSM240517C00145000 | 2024-04-24 12:58PM EDT | 2024-05-17 | 0.90 | 0.89 | 0.93 | -0.17 | -15.89% | 872 | 5,659 | 33.69% |
| TSM240524C00145000 | 2024-04-24 12:54PM EDT | 2024-05-24 | 1.40 | 1.39 | 1.43 | -0.20 | -12.50% | 32 | 261 | 34.56% |
| TSM240531C00145000 | 2024-04-24 11:59AM EDT | 2024-05-31 | 1.63 | 1.68 | 1.75 | -0.40 | -19.70% | 7 | 210 | 33.80% |
| TSM240621C00145000 | 2024-04-24 1:04PM EDT | 2024-06-21 | 2.73 | 2.73 | 2.76 | -0.27 | -9.00% | 242 | 10,136 | 33.12% |
| TSM240719C00145000 | 2024-04-24 12:51PM EDT | 2024-07-19 | 4.30 | 4.45 | 4.55 | -0.45 | -9.47% | 43 | 1,970 | 35.19% |
| TSM240816C00145000 | 2024-04-24 11:57AM EDT | 2024-08-16 | 5.60 | 5.70 | 5.80 | -0.50 | -8.20% | 20 | 1,893 | 35.16% |
| TSM240920C00145000 | 2024-04-24 11:18AM EDT | 2024-09-20 | 6.90 | 7.05 | 7.15 | -0.30 | -4.17% | 5 | 2,408 | 34.97% |
| TSM241018C00145000 | 2024-04-23 12:47PM EDT | 2024-10-18 | 8.60 | 8.35 | 8.45 | 0.00 | - | 24 | 467 | 35.74% |
| TSM241115C00145000 | 2024-04-24 11:22AM EDT | 2024-11-15 | 9.25 | 9.50 | 9.65 | -0.30 | -3.14% | 5 | 677 | 36.31% |
| TSM241220C00145000 | 2024-04-24 10:34AM EDT | 2024-12-20 | 11.30 | 10.65 | 10.80 | +0.25 | +2.26% | 16 | 695 | 36.29% |
| TSM250117C00145000 | 2024-04-24 12:29PM EDT | 2025-01-17 | 11.55 | 11.70 | 11.80 | -0.60 | -4.94% | 63 | 1,877 | 36.57% |
| TSM250620C00145000 | 2024-04-23 11:27AM EDT | 2025-06-20 | 16.50 | 15.40 | 16.45 | 0.00 | - | 15 | 460 | 37.35% |
| TSM260116C00145000 | 2024-04-24 10:22AM EDT | 2026-01-16 | 22.90 | 21.90 | 22.70 | +0.65 | +2.92% | 1 | 883 | 39.51% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00145000 | 2024-04-23 2:46PM EDT | 2024-04-26 | 11.55 | 12.10 | 12.75 | 0.00 | - | 11 | 6 | 70.90% |
| TSM240503P00145000 | 2024-04-24 12:41PM EDT | 2024-05-03 | 13.12 | 12.55 | 12.80 | +0.71 | +5.72% | 1 | 149 | 40.23% |
| TSM240510P00145000 | 2024-04-24 11:58AM EDT | 2024-05-10 | 13.02 | 12.60 | 13.50 | +1.47 | +12.73% | 100 | 122 | 42.16% |
| TSM240517P00145000 | 2024-04-24 12:52PM EDT | 2024-05-17 | 13.33 | 13.00 | 13.15 | +0.88 | +7.07% | 7 | 1,902 | 31.20% |
| TSM240524P00145000 | 2024-04-22 11:44AM EDT | 2024-05-24 | 16.90 | 12.90 | 13.50 | 0.00 | - | 17 | 45 | 31.23% |
| TSM240531P00145000 | 2024-04-22 3:39PM EDT | 2024-05-31 | 15.58 | 13.15 | 14.00 | 0.00 | - | 6 | 23 | 32.47% |
| TSM240621P00145000 | 2024-04-24 11:27AM EDT | 2024-06-21 | 14.43 | 14.30 | 14.70 | -0.52 | -3.48% | 6 | 4,136 | 30.37% |
| TSM240719P00145000 | 2024-04-24 12:52PM EDT | 2024-07-19 | 15.95 | 15.15 | 15.85 | +0.20 | +1.27% | 2 | 866 | 30.34% |
| TSM240816P00145000 | 2024-04-23 11:16AM EDT | 2024-08-16 | 16.70 | 16.15 | 16.70 | 0.00 | - | 4 | 1,993 | 29.63% |
| TSM240920P00145000 | 2024-04-24 11:53AM EDT | 2024-09-20 | 17.60 | 17.20 | 17.45 | -3.76 | -17.60% | 72 | 831 | 28.36% |
| TSM241018P00145000 | 2024-04-24 9:50AM EDT | 2024-10-18 | 18.25 | 18.20 | 18.50 | -3.79 | -17.20% | 22 | 645 | 29.08% |
| TSM241115P00145000 | 2024-04-23 10:32AM EDT | 2024-11-15 | 18.60 | 18.85 | 19.05 | 0.00 | - | 55 | 109 | 28.50% |
| TSM241220P00145000 | 2024-04-24 11:21AM EDT | 2024-12-20 | 20.00 | 19.50 | 20.25 | -1.28 | -6.02% | 71 | 305 | 29.25% |
| TSM250117P00145000 | 2024-04-22 12:55PM EDT | 2025-01-17 | 22.20 | 20.00 | 20.65 | 0.00 | - | 2 | 2,176 | 28.60% |
| TSM250620P00145000 | 2024-04-15 3:38PM EDT | 2025-06-20 | 21.20 | 22.45 | 24.00 | 0.00 | - | 3 | 89 | 28.80% |
| TSM260116P00145000 | 2024-04-24 12:48PM EDT | 2026-01-16 | 26.20 | 25.70 | 26.15 | +1.70 | +6.94% | 1 | 275 | 26.66% |
© 2024 Yahoo. All rights reserved.