UK markets open in 6 hours 20 minutes
NIKKEI 225
38,190.83 +638.67 (+1.70%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.46 +0.10 (+0.12%) GOLD FUTURES
2,336.10 -6.00 (-0.26%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,480.40 -258.93 (-0.48%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00155000 | 2024-04-23 3:41PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,268 | 57.81% |
| TSM240503C00155000 | 2024-04-23 3:09PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 8 | 641 | 43.46% |
| TSM240510C00155000 | 2024-04-23 3:19PM EDT | 2024-05-10 | 0.13 | 0.13 | 0.16 | +0.03 | +30.00% | 19 | 423 | 38.09% |
| TSM240517C00155000 | 2024-04-23 3:44PM EDT | 2024-05-17 | 0.27 | 0.26 | 0.29 | +0.08 | +42.11% | 162 | 13,958 | 35.94% |
| TSM240524C00155000 | 2024-04-23 3:40PM EDT | 2024-05-24 | 0.50 | 0.47 | 0.51 | +0.14 | +38.89% | 13 | 147 | 35.84% |
| TSM240531C00155000 | 2024-04-23 3:58PM EDT | 2024-05-31 | 0.64 | 0.61 | 0.68 | +0.14 | +28.00% | 75 | 79 | 34.77% |
| TSM240621C00155000 | 2024-04-23 3:53PM EDT | 2024-06-21 | 1.22 | 1.28 | 1.34 | +0.23 | +23.23% | 4,038 | 9,229 | 33.86% |
| TSM240719C00155000 | 2024-04-23 3:00PM EDT | 2024-07-19 | 2.59 | 2.53 | 2.62 | +0.59 | +29.50% | 39 | 828 | 35.27% |
| TSM240816C00155000 | 2024-04-23 1:58PM EDT | 2024-08-16 | 3.35 | 3.50 | 3.65 | +0.37 | +12.42% | 11 | 777 | 35.14% |
| TSM240920C00155000 | 2024-04-23 2:11PM EDT | 2024-09-20 | 4.63 | 4.70 | 4.85 | +1.33 | +40.30% | 8 | 752 | 35.00% |
| TSM241018C00155000 | 2024-04-23 10:38AM EDT | 2024-10-18 | 5.73 | 5.85 | 6.00 | +0.99 | +20.89% | 4 | 367 | 35.66% |
| TSM241115C00155000 | 2024-04-23 3:45PM EDT | 2024-11-15 | 6.95 | 6.85 | 7.05 | +0.90 | +14.88% | 60 | 75 | 36.05% |
| TSM241220C00155000 | 2024-04-23 3:28PM EDT | 2024-12-20 | 7.90 | 7.90 | 8.10 | +0.95 | +13.67% | 8 | 598 | 35.95% |
| TSM250117C00155000 | 2024-04-23 3:30PM EDT | 2025-01-17 | 9.00 | 8.90 | 9.05 | +1.20 | +15.38% | 116 | 10,732 | 36.23% |
| TSM250620C00155000 | 2024-04-22 2:58PM EDT | 2025-06-20 | 12.25 | 13.25 | 13.90 | 0.00 | - | 22 | 286 | 37.61% |
| TSM260116C00155000 | 2024-04-23 12:15PM EDT | 2026-01-16 | 18.95 | 18.70 | 20.20 | +1.16 | +6.52% | 5 | 449 | 39.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00155000 | 2024-04-19 12:45PM EDT | 2024-04-26 | 27.46 | 20.40 | 22.75 | 0.00 | - | 1 | 0 | 57.81% |
| TSM240503P00155000 | 2024-04-12 1:05PM EDT | 2024-05-03 | 14.49 | 21.00 | 22.70 | 0.00 | - | 2 | 0 | 55.32% |
| TSM240510P00155000 | 2024-04-18 9:56AM EDT | 2024-05-10 | 22.83 | 21.05 | 22.50 | 0.00 | - | 1 | 1 | 56.59% |
| TSM240517P00155000 | 2024-04-23 3:52PM EDT | 2024-05-17 | 21.80 | 20.90 | 21.85 | -3.45 | -13.66% | 4 | 0 | 35.74% |
| TSM240524P00155000 | 2024-04-18 10:44AM EDT | 2024-05-24 | 21.40 | 20.65 | 22.10 | 0.00 | - | - | 3 | 36.21% |
| TSM240531P00155000 | 2024-04-17 3:46PM EDT | 2024-05-31 | 18.63 | 20.80 | 22.10 | 0.00 | - | 18 | 6 | 32.69% |
| TSM240621P00155000 | 2024-04-18 10:03AM EDT | 2024-06-21 | 24.25 | 21.50 | 22.65 | 0.00 | - | 1 | 313 | 31.73% |
| TSM240719P00155000 | 2024-04-19 9:38AM EDT | 2024-07-19 | 25.85 | 22.55 | 23.50 | 0.00 | - | 1 | 48 | 31.52% |
| TSM240816P00155000 | 2024-04-17 12:06PM EDT | 2024-08-16 | 21.75 | 23.10 | 23.50 | 0.00 | - | 3 | 133 | 27.42% |
| TSM240920P00155000 | 2024-04-16 2:27PM EDT | 2024-09-20 | 21.86 | 23.85 | 24.35 | 0.00 | - | 3 | 90 | 27.52% |
| TSM241018P00155000 | 2024-04-17 11:54AM EDT | 2024-10-18 | 22.80 | 24.50 | 25.00 | 0.00 | - | 10 | 102 | 27.53% |
| TSM241115P00155000 | 2024-04-12 2:12PM EDT | 2024-11-15 | 21.55 | 24.80 | 26.00 | 0.00 | - | 2 | 2 | 28.65% |
| TSM241220P00155000 | 2024-04-18 1:17PM EDT | 2024-12-20 | 27.55 | 25.40 | 26.15 | 0.00 | - | 3 | 331 | 26.91% |
| TSM250117P00155000 | 2024-04-18 11:57AM EDT | 2025-01-17 | 26.55 | 26.15 | 27.05 | 0.00 | - | 20 | 273 | 27.75% |
| TSM250620P00155000 | 2024-03-27 9:37AM EDT | 2025-06-20 | 28.60 | 27.80 | 30.00 | 0.00 | - | 1 | 6 | 27.78% |
| TSM260116P00155000 | 2024-04-12 10:40AM EDT | 2026-01-16 | 29.55 | 31.15 | 32.45 | 0.00 | - | 1 | 5 | 26.38% |
© 2024 Yahoo. All rights reserved.