Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503C00075000 | 2024-04-19 12:28PM EDT | 2024-05-03 | 52.08 | 51.95 | 53.85 | -18.22 | -25.92% | 8 | 10 | 133.79% |
| TSM240517C00075000 | 2024-04-17 12:37PM EDT | 2024-05-17 | 63.00 | 52.50 | 53.85 | 0.00 | - | 1 | 28 | 109.67% |
| TSM240621C00075000 | 2024-04-08 11:36AM EDT | 2024-06-21 | 70.18 | 52.35 | 54.95 | 0.00 | - | 2 | 120 | 84.28% |
| TSM240719C00075000 | 2024-02-22 4:05PM EDT | 2024-07-19 | 56.05 | 65.25 | 68.80 | 0.00 | - | 5 | 13 | 180.57% |
| TSM240816C00075000 | 2024-02-26 3:18PM EDT | 2024-08-16 | 57.56 | 61.45 | 64.30 | 0.00 | - | 2 | 1 | 132.95% |
| TSM240920C00075000 | 2024-04-08 11:36AM EDT | 2024-09-20 | 71.20 | 53.85 | 55.15 | 0.00 | - | 1 | 21 | 63.01% |
| TSM241018C00075000 | 2024-04-12 10:09AM EDT | 2024-10-18 | 70.35 | 53.95 | 55.40 | 0.00 | - | 20 | 20 | 59.45% |
| TSM241220C00075000 | 2024-04-05 11:58AM EDT | 2024-12-20 | 69.74 | 54.80 | 56.35 | 0.00 | - | 1 | 0 | 57.15% |
| TSM250117C00075000 | 2024-04-17 9:30AM EDT | 2025-01-17 | 69.67 | 54.70 | 58.05 | 0.00 | - | 8 | 264 | 58.57% |
| TSM250620C00075000 | 2024-04-16 9:52AM EDT | 2025-06-20 | 67.69 | 56.55 | 59.95 | 0.00 | - | 2 | 130 | 54.24% |
| TSM260116C00075000 | 2024-04-19 9:36AM EDT | 2026-01-16 | 62.85 | 58.70 | 60.60 | -17.16 | -21.45% | 1 | 89 | 51.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00075000 | 2024-04-01 9:30AM EDT | 2024-04-26 | 0.15 | 0.00 | 0.37 | 0.00 | - | - | 1 | 187.11% |
| TSM240503P00075000 | 2024-04-15 10:49AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 113.67% |
| TSM240517P00075000 | 2024-04-18 11:33AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 246 | 78.52% |
| TSM240524P00075000 | 2024-04-12 9:44AM EDT | 2024-05-24 | 0.12 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 79.88% |
| TSM240621P00075000 | 2024-04-19 1:37PM EDT | 2024-06-21 | 0.12 | 0.09 | 0.14 | 0.00 | - | 5 | 4,519 | 58.20% |
| TSM240719P00075000 | 2024-04-18 2:14PM EDT | 2024-07-19 | 0.17 | 0.15 | 0.19 | 0.00 | - | 150 | 1,270 | 51.27% |
| TSM240816P00075000 | 2024-04-10 2:24PM EDT | 2024-08-16 | 0.29 | 0.32 | 0.38 | 0.00 | - | 1 | 4 | 50.34% |
| TSM240920P00075000 | 2024-04-19 3:23PM EDT | 2024-09-20 | 0.46 | 0.44 | 0.51 | -0.03 | -6.12% | 5 | 5,712 | 47.41% |
| TSM241018P00075000 | 2024-04-19 2:44PM EDT | 2024-10-18 | 0.60 | 0.54 | 0.63 | +0.04 | +7.14% | 20 | 99 | 45.46% |
| TSM241115P00075000 | 2024-04-16 9:33AM EDT | 2024-11-15 | 0.77 | 0.69 | 0.78 | 0.00 | - | 10 | 65 | 44.24% |
| TSM241220P00075000 | 2024-04-17 12:30PM EDT | 2024-12-20 | 0.83 | 0.79 | 0.93 | 0.00 | - | 1 | 94 | 42.55% |
| TSM250117P00075000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 1.07 | 1.00 | 1.15 | +0.11 | +11.46% | 248 | 6,061 | 42.31% |
| TSM250620P00075000 | 2024-04-18 12:28PM EDT | 2025-06-20 | 1.66 | 0.67 | 1.80 | 0.00 | - | 16 | 984 | 37.87% |
| TSM260116P00075000 | 2024-04-18 11:33AM EDT | 2026-01-16 | 2.91 | 2.93 | 3.20 | 0.00 | - | 1 | 905 | 36.68% |
© 2024 Yahoo. All rights reserved.