Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00150000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 1,658 | 5,403 | 50.39% |
| TSM240503C00150000 | 2024-04-19 3:36PM EDT | 2024-05-03 | 0.12 | 0.10 | 0.12 | -0.17 | -58.62% | 913 | 1,559 | 42.68% |
| TSM240510C00150000 | 2024-04-19 3:13PM EDT | 2024-05-10 | 0.30 | 0.23 | 0.26 | -0.22 | -42.31% | 54 | 1,437 | 40.14% |
| TSM240517C00150000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 0.39 | 0.39 | 0.42 | -0.33 | -45.83% | 1,957 | 22,432 | 38.43% |
| TSM240524C00150000 | 2024-04-19 2:37PM EDT | 2024-05-24 | 0.59 | 0.59 | 0.65 | -0.55 | -48.25% | 59 | 289 | 38.14% |
| TSM240531C00150000 | 2024-04-19 3:10PM EDT | 2024-05-31 | 0.89 | 0.70 | 0.81 | -0.56 | -38.62% | 23 | 40 | 36.87% |
| TSM240621C00150000 | 2024-04-19 3:33PM EDT | 2024-06-21 | 1.54 | 1.36 | 1.44 | -0.64 | -29.36% | 1,293 | 8,258 | 35.63% |
| TSM240719C00150000 | 2024-04-19 3:54PM EDT | 2024-07-19 | 2.50 | 2.49 | 2.56 | -1.13 | -31.13% | 1,478 | 2,329 | 36.25% |
| TSM240816C00150000 | 2024-04-19 3:46PM EDT | 2024-08-16 | 3.45 | 3.40 | 3.50 | -1.40 | -28.87% | 211 | 995 | 35.94% |
| TSM240920C00150000 | 2024-04-19 3:09PM EDT | 2024-09-20 | 4.80 | 4.55 | 4.65 | -1.20 | -20.00% | 152 | 5,358 | 35.82% |
| TSM241018C00150000 | 2024-04-19 3:42PM EDT | 2024-10-18 | 5.80 | 5.65 | 5.80 | -1.85 | -24.18% | 140 | 1,611 | 36.63% |
| TSM241115C00150000 | 2024-04-18 12:51PM EDT | 2024-11-15 | 8.75 | 6.60 | 6.80 | 0.00 | - | 5 | 78 | 36.99% |
| TSM241220C00150000 | 2024-04-19 3:32PM EDT | 2024-12-20 | 8.00 | 7.65 | 7.85 | -1.90 | -19.19% | 46 | 976 | 36.98% |
| TSM250117C00150000 | 2024-04-19 3:30PM EDT | 2025-01-17 | 9.14 | 8.60 | 8.80 | -1.45 | -13.69% | 202 | 3,941 | 37.32% |
| TSM250620C00150000 | 2024-04-19 3:15PM EDT | 2025-06-20 | 12.79 | 12.30 | 14.05 | -2.76 | -17.75% | 23 | 769 | 39.67% |
| TSM260116C00150000 | 2024-04-19 2:46PM EDT | 2026-01-16 | 18.20 | 17.25 | 20.50 | -3.00 | -14.15% | 69 | 1,082 | 42.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00150000 | 2024-04-19 3:04PM EDT | 2024-04-26 | 22.17 | 20.95 | 23.40 | +5.38 | +32.04% | 202 | 270 | 98.44% |
| TSM240503P00150000 | 2024-04-18 3:11PM EDT | 2024-05-03 | 21.80 | 21.25 | 23.25 | +4.15 | +23.51% | 1 | 472 | 66.75% |
| TSM240510P00150000 | 2024-04-18 9:35AM EDT | 2024-05-10 | 16.62 | 21.40 | 23.20 | 0.00 | - | 60 | 38 | 53.69% |
| TSM240517P00150000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 22.49 | 21.70 | 23.00 | +4.59 | +25.64% | 40 | 1,207 | 43.48% |
| TSM240524P00150000 | 2024-04-11 3:54PM EDT | 2024-05-24 | 21.45 | 21.65 | 23.25 | +11.72 | +120.45% | 1 | 23 | 42.24% |
| TSM240531P00150000 | 2024-04-12 1:55PM EDT | 2024-05-31 | 12.50 | 20.95 | 23.70 | 0.00 | - | 1 | 1 | 43.27% |
| TSM240621P00150000 | 2024-04-19 10:05AM EDT | 2024-06-21 | 22.80 | 21.50 | 24.15 | +7.46 | +48.63% | 7 | 539 | 38.75% |
| TSM240719P00150000 | 2024-04-18 10:44AM EDT | 2024-07-19 | 18.78 | 22.95 | 24.25 | 0.00 | - | 2 | 253 | 32.84% |
| TSM240816P00150000 | 2024-04-17 12:06PM EDT | 2024-08-16 | 18.25 | 23.60 | 24.50 | 0.00 | - | 2 | 311 | 29.98% |
| TSM240920P00150000 | 2024-04-19 11:52AM EDT | 2024-09-20 | 23.85 | 24.20 | 25.50 | +0.85 | +3.70% | 5 | 620 | 30.46% |
| TSM241018P00150000 | 2024-04-17 10:38AM EDT | 2024-10-18 | 19.00 | 24.85 | 26.20 | 0.00 | - | 20 | 567 | 30.47% |
| TSM241115P00150000 | 2024-04-18 9:35AM EDT | 2024-11-15 | 22.55 | 25.30 | 26.25 | 0.00 | - | 1 | 34 | 28.53% |
| TSM241220P00150000 | 2024-04-19 9:45AM EDT | 2024-12-20 | 25.20 | 25.85 | 27.15 | +1.51 | +6.37% | 1 | 431 | 28.99% |
| TSM250117P00150000 | 2024-04-18 12:34PM EDT | 2025-01-17 | 23.65 | 25.85 | 28.10 | 0.00 | - | 52 | 343 | 29.94% |
| TSM250620P00150000 | 2024-04-12 1:44PM EDT | 2025-06-20 | 22.60 | 27.85 | 29.70 | 0.00 | - | 1 | 36 | 27.16% |
| TSM260116P00150000 | 2024-04-15 1:30PM EDT | 2026-01-16 | 27.53 | 31.50 | 32.55 | 0.00 | - | 2 | 193 | 26.73% |
© 2024 Yahoo. All rights reserved.