Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Strike:165.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503C00165000 | 2024-04-26 10:16AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 285 | 25.00% |
| TSM240510C00165000 | 2024-04-26 3:00PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.05 | 0.00 | - | 35 | 360 | 43.75% |
| TSM240517C00165000 | 2024-04-30 10:14AM EDT | 2024-05-17 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 215 | 10,761 | 39.26% |
| TSM240524C00165000 | 2024-04-30 10:07AM EDT | 2024-05-24 | 0.27 | 0.25 | 0.28 | +0.03 | +12.50% | 10 | 58 | 38.23% |
| TSM240531C00165000 | 2024-04-29 11:29AM EDT | 2024-05-31 | 0.29 | 0.37 | 0.40 | 0.00 | - | 1 | 15 | 36.35% |
| TSM240621C00165000 | 2024-04-30 10:32AM EDT | 2024-06-21 | 0.89 | 0.91 | 0.92 | +0.03 | +3.49% | 37 | 3,499 | 34.46% |
| TSM240719C00165000 | 2024-04-30 10:10AM EDT | 2024-07-19 | 2.05 | 2.00 | 2.05 | +0.19 | +10.22% | 39 | 783 | 35.51% |
| TSM240816C00165000 | 2024-04-30 9:54AM EDT | 2024-08-16 | 2.92 | 2.98 | 3.05 | +0.07 | +2.46% | 100 | 1,262 | 35.35% |
| TSM240920C00165000 | 2024-04-29 9:37AM EDT | 2024-09-20 | 3.60 | 4.15 | 4.25 | 0.00 | - | 1 | 376 | 35.20% |
| TSM241018C00165000 | 2024-04-29 10:48AM EDT | 2024-10-18 | 4.72 | 5.30 | 5.40 | 0.00 | - | 1 | 313 | 35.84% |
| TSM241115C00165000 | 2024-04-29 2:56PM EDT | 2024-11-15 | 6.11 | 6.35 | 6.45 | 0.00 | - | 1 | 148 | 36.18% |
| TSM241220C00165000 | 2024-04-26 1:34PM EDT | 2024-12-20 | 7.25 | 7.35 | 7.50 | 0.00 | - | 10 | 229 | 36.01% |
| TSM250117C00165000 | 2024-04-29 2:34PM EDT | 2025-01-17 | 8.00 | 8.40 | 8.50 | 0.00 | - | 47 | 1,516 | 36.35% |
| TSM250321C00165000 | 2024-04-25 10:59AM EDT | 2025-03-21 | 8.35 | 10.25 | 10.55 | 0.00 | - | - | 15 | 36.80% |
| TSM250620C00165000 | 2024-04-26 10:23AM EDT | 2025-06-20 | 12.40 | 12.60 | 13.55 | 0.00 | - | 1 | 120 | 37.78% |
| TSM260116C00165000 | 2024-04-29 3:52PM EDT | 2026-01-16 | 18.33 | 18.75 | 19.45 | 0.00 | - | 2 | 140 | 39.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00165000 | 2024-04-24 3:10PM EDT | 2024-05-10 | 32.30 | 24.85 | 26.40 | 0.00 | - | 2 | 0 | 69.14% |
| TSM240517P00165000 | 2024-04-10 3:15PM EDT | 2024-05-17 | 20.80 | 25.30 | 26.80 | 0.00 | - | 4 | 0 | 61.23% |
| TSM240524P00165000 | 2024-04-10 11:16AM EDT | 2024-05-24 | 20.18 | 24.95 | 26.30 | 0.00 | - | - | 0 | 44.07% |
| TSM240621P00165000 | 2024-04-10 9:55AM EDT | 2024-06-21 | 21.00 | 25.25 | 27.00 | 0.00 | - | 2 | 5 | 37.53% |
| TSM240719P00165000 | 2024-03-08 10:41AM EDT | 2024-07-19 | 20.15 | 26.25 | 27.70 | 0.00 | - | 17 | 18 | 34.90% |
| TSM240816P00165000 | 2024-04-10 1:19PM EDT | 2024-08-16 | 23.85 | 26.75 | 27.45 | 0.00 | - | 1 | 5 | 28.77% |
| TSM240920P00165000 | 2024-03-13 12:50PM EDT | 2024-09-20 | 29.15 | 26.75 | 27.65 | 0.00 | - | - | 25 | 25.97% |
| TSM241018P00165000 | 2024-03-06 10:44AM EDT | 2024-10-18 | 28.55 | 29.25 | 30.35 | 0.00 | - | 18 | 18 | 33.34% |
| TSM241220P00165000 | 2024-04-17 3:55PM EDT | 2024-12-20 | 31.09 | 29.30 | 29.75 | 0.00 | - | 2 | 14 | 26.87% |
| TSM250117P00165000 | 2024-03-13 12:15PM EDT | 2025-01-17 | 32.10 | 28.65 | 30.45 | 0.00 | - | 8 | 307 | 27.23% |
| TSM250620P00165000 | 2024-04-08 11:53AM EDT | 2025-06-20 | 32.30 | 31.10 | 32.65 | 0.00 | - | 5 | 27 | 25.93% |
| TSM260116P00165000 | 2024-04-05 12:04PM EDT | 2026-01-16 | 36.25 | 34.60 | 35.90 | 0.00 | - | 8 | 8 | 25.99% |
© 2024 Yahoo. All rights reserved.