Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517C00070000 | 2024-04-19 3:41PM EDT | 2024-05-17 | 58.47 | 66.15 | 69.65 | 0.00 | - | 1 | 50 | 191.41% |
| TSM240621C00070000 | 2024-04-19 1:06PM EDT | 2024-06-21 | 58.20 | 67.65 | 69.95 | 0.00 | - | 1 | 72 | 95.70% |
| TSM240719C00070000 | 2024-04-26 3:30PM EDT | 2024-07-19 | 68.70 | 68.15 | 69.90 | +13.51 | +24.48% | 4 | 6 | 83.79% |
| TSM240816C00070000 | 2024-03-07 12:43PM EDT | 2024-08-16 | 80.10 | 72.15 | 73.65 | 0.00 | - | 130 | 100 | 116.48% |
| TSM240920C00070000 | 2024-04-22 12:24PM EDT | 2024-09-20 | 60.50 | 69.10 | 70.45 | 0.00 | - | 10 | 135 | 73.83% |
| TSM241220C00070000 | 2024-04-17 11:26AM EDT | 2024-12-20 | 72.00 | 69.90 | 71.40 | 0.00 | - | 1 | 81 | 65.28% |
| TSM250117C00070000 | 2024-04-19 12:22PM EDT | 2025-01-17 | 59.67 | 70.10 | 71.75 | 0.00 | - | 3 | 2,314 | 63.66% |
| TSM250620C00070000 | 2024-04-25 10:33AM EDT | 2025-06-20 | 67.90 | 70.00 | 75.00 | 0.00 | - | 20 | 175 | 58.36% |
| TSM260116C00070000 | 2024-04-26 10:15AM EDT | 2026-01-16 | 73.62 | 72.00 | 76.50 | +9.37 | +14.58% | 6 | 238 | 53.70% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00070000 | 2024-04-08 2:38PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.34 | 0.00 | - | 2 | 170 | 131.64% |
| TSM240621P00070000 | 2024-04-24 12:09PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.10 | 0.00 | - | 6 | 14,394 | 70.51% |
| TSM240719P00070000 | 2024-04-22 9:45AM EDT | 2024-07-19 | 0.14 | 0.05 | 0.20 | 0.00 | - | 1,000 | 1,657 | 63.09% |
| TSM240816P00070000 | 2024-04-19 9:57AM EDT | 2024-08-16 | 0.23 | 0.15 | 0.24 | 0.00 | - | 1 | 18 | 58.11% |
| TSM240920P00070000 | 2024-04-24 3:06PM EDT | 2024-09-20 | 0.35 | 0.28 | 0.35 | 0.00 | - | 1 | 4,027 | 54.64% |
| TSM241018P00070000 | 2024-03-26 3:41PM EDT | 2024-10-18 | 0.52 | 0.43 | 0.47 | 0.00 | - | 2 | 32 | 53.17% |
| TSM241220P00070000 | 2024-04-25 3:08PM EDT | 2024-12-20 | 0.62 | 0.53 | 0.67 | 0.00 | - | 9 | 199 | 49.05% |
| TSM250117P00070000 | 2024-04-26 2:47PM EDT | 2025-01-17 | 0.75 | 0.67 | 0.82 | -0.02 | -2.60% | 154 | 11,103 | 48.29% |
| TSM250620P00070000 | 2024-04-26 12:51PM EDT | 2025-06-20 | 1.23 | 0.85 | 1.80 | -0.20 | -13.99% | 5 | 2,665 | 45.87% |
| TSM260116P00070000 | 2024-04-24 3:10PM EDT | 2026-01-16 | 2.15 | 1.77 | 2.10 | 0.00 | - | 85 | 725 | 38.97% |
© 2024 Yahoo. All rights reserved.