UK markets open in 2 hours 50 minutes
NIKKEI 225
38,778.86 +542.79 (+1.42%) HANG SENG
18,421.89 -156.41 (-0.84%) CRUDE OIL
78.72 +0.24 (+0.31%) GOLD FUTURES
2,333.40 +2.20 (+0.09%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,337.79 -511.93 (-1.01%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00170000 | 2024-04-30 9:30AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 223 | 56.25% |
| TSM240517C00170000 | 2024-05-06 3:50PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 224 | 5,062 | 43.16% |
| TSM240524C00170000 | 2024-05-06 3:23PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 210 | 328 | 39.94% |
| TSM240531C00170000 | 2024-05-03 2:32PM EDT | 2024-05-31 | 0.22 | 0.18 | 0.25 | 0.00 | - | 86 | 36 | 37.99% |
| TSM240607C00170000 | 2024-04-30 10:37AM EDT | 2024-06-07 | 0.34 | 0.30 | 0.35 | 0.00 | - | 1 | 0 | 35.89% |
| TSM240621C00170000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.60 | 0.60 | 0.67 | -0.05 | -7.69% | 30 | 2,328 | 34.55% |
| TSM240719C00170000 | 2024-05-06 3:26PM EDT | 2024-07-19 | 1.55 | 1.61 | 1.73 | -0.14 | -8.28% | 27 | 2,156 | 35.43% |
| TSM240816C00170000 | 2024-05-06 3:45PM EDT | 2024-08-16 | 2.58 | 2.64 | 2.76 | +0.03 | +1.18% | 58 | 871 | 35.39% |
| TSM240920C00170000 | 2024-05-06 9:49AM EDT | 2024-09-20 | 3.60 | 3.85 | 4.00 | 0.00 | - | 3 | 2,930 | 35.30% |
| TSM241018C00170000 | 2024-05-03 3:19PM EDT | 2024-10-18 | 4.75 | 5.00 | 5.25 | 0.00 | - | 4 | 721 | 36.18% |
| TSM241115C00170000 | 2024-04-30 10:03AM EDT | 2024-11-15 | 5.30 | 6.10 | 6.35 | 0.00 | - | 1 | 150 | 36.55% |
| TSM241220C00170000 | 2024-05-06 3:54PM EDT | 2024-12-20 | 7.13 | 7.15 | 7.45 | +0.08 | +1.13% | 6 | 863 | 36.38% |
| TSM250117C00170000 | 2024-05-06 3:22PM EDT | 2025-01-17 | 8.05 | 8.15 | 8.35 | +0.05 | +0.63% | 5 | 1,113 | 36.41% |
| TSM250321C00170000 | 2024-05-02 10:11AM EDT | 2025-03-21 | 7.20 | 10.05 | 10.90 | 0.00 | - | 15 | 20 | 37.74% |
| TSM250620C00170000 | 2024-05-03 1:47PM EDT | 2025-06-20 | 12.29 | 12.00 | 13.60 | 0.00 | - | 1 | 455 | 37.93% |
| TSM260116C00170000 | 2024-05-03 2:07PM EDT | 2026-01-16 | 18.40 | 17.50 | 19.80 | 0.00 | - | 2 | 285 | 39.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00170000 | 2024-04-15 3:19PM EDT | 2024-05-10 | 30.05 | 26.65 | 28.65 | 0.00 | - | 4 | 0 | 108.50% |
| TSM240517P00170000 | 2024-04-18 11:00AM EDT | 2024-05-17 | 36.20 | 26.45 | 29.00 | 0.00 | - | 4 | 0 | 67.63% |
| TSM240621P00170000 | 2024-04-15 12:29PM EDT | 2024-06-21 | 28.62 | 26.30 | 27.80 | 0.00 | - | 1 | 0 | 34.08% |
| TSM240719P00170000 | 2024-04-04 2:14PM EDT | 2024-07-19 | 29.18 | 28.65 | 29.70 | 0.00 | - | 2 | 1 | 40.28% |
| TSM240816P00170000 | 2024-04-19 9:48AM EDT | 2024-08-16 | 41.30 | 27.95 | 29.20 | 0.00 | - | 1 | 10 | 31.81% |
| TSM240920P00170000 | 2024-03-08 10:51AM EDT | 2024-09-20 | 25.85 | 30.75 | 33.15 | 0.00 | - | 17 | 31 | 42.18% |
| TSM241115P00170000 | 2024-04-04 10:04AM EDT | 2024-11-15 | 31.75 | 30.60 | 31.95 | 0.00 | - | 4 | 4 | 32.11% |
| TSM241220P00170000 | 2024-04-09 9:44AM EDT | 2024-12-20 | 29.62 | 30.30 | 32.10 | 0.00 | - | 1 | 26 | 29.95% |
| TSM250117P00170000 | 2024-03-22 9:48AM EDT | 2025-01-17 | 34.60 | 42.25 | 43.75 | 0.00 | - | 10 | 25 | 52.80% |
| TSM250620P00170000 | 2024-04-03 2:50PM EDT | 2025-06-20 | 36.40 | 33.15 | 35.20 | 0.00 | - | 39 | 39 | 28.22% |
| TSM260116P00170000 | 2024-04-18 10:58AM EDT | 2026-01-16 | 43.30 | 35.85 | 37.20 | 0.00 | - | 23 | 266 | 25.87% |
© 2024 Yahoo. All rights reserved.