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:90.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00090000 | 2024-04-17 1:02PM EDT | 2024-04-26 | 48.25 | 46.00 | 49.40 | 0.00 | - | 2 | 24 | 568.95% |
| TSM240503C00090000 | 2024-03-27 2:45PM EDT | 2024-05-03 | 47.28 | 47.50 | 49.50 | 0.00 | - | 2 | 2 | 144.73% |
| TSM240517C00090000 | 2024-04-19 1:42PM EDT | 2024-05-17 | 38.08 | 47.35 | 49.75 | 0.00 | - | 1 | 569 | 90.43% |
| TSM240524C00090000 | 2024-04-22 11:14AM EDT | 2024-05-24 | 37.76 | 47.60 | 49.90 | 0.00 | - | 3 | 3 | 87.40% |
| TSM240621C00090000 | 2024-04-22 3:13PM EDT | 2024-06-21 | 41.27 | 47.10 | 50.20 | 0.00 | - | 1 | 1,033 | 59.52% |
| TSM240719C00090000 | 2024-04-25 10:05AM EDT | 2024-07-19 | 43.00 | 48.45 | 50.25 | 0.00 | - | 1 | 109 | 61.01% |
| TSM240816C00090000 | 2024-04-18 9:55AM EDT | 2024-08-16 | 43.68 | 49.20 | 50.55 | 0.00 | - | - | 1 | 58.52% |
| TSM240920C00090000 | 2024-04-22 10:39AM EDT | 2024-09-20 | 39.70 | 49.75 | 51.15 | 0.00 | - | 10 | 708 | 55.70% |
| TSM241220C00090000 | 2024-04-18 9:30AM EDT | 2024-12-20 | 50.00 | 51.15 | 52.55 | +3.45 | +7.41% | 1 | 35 | 51.23% |
| TSM250117C00090000 | 2024-04-26 3:37PM EDT | 2025-01-17 | 51.90 | 52.00 | 52.85 | +3.33 | +6.86% | 3 | 2,913 | 51.04% |
| TSM250620C00090000 | 2024-04-26 9:31AM EDT | 2025-06-20 | 53.00 | 52.50 | 56.15 | +2.40 | +4.74% | 1 | 197 | 52.34% |
| TSM260116C00090000 | 2024-04-25 12:38PM EDT | 2026-01-16 | 57.40 | 56.90 | 60.35 | +1.25 | +2.23% | 1 | 196 | 52.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00090000 | 2024-04-18 10:42AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 24 | 296.88% |
| TSM240503P00090000 | 2024-04-17 3:32PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 5 | 119.53% |
| TSM240517P00090000 | 2024-04-23 3:32PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 2,442 | 66.80% |
| TSM240531P00090000 | 2024-04-19 1:16PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.29 | 0.00 | - | 1 | 2 | 65.04% |
| TSM240621P00090000 | 2024-04-24 2:38PM EDT | 2024-06-21 | 0.17 | 0.12 | 0.16 | 0.00 | - | 30 | 7,889 | 51.37% |
| TSM240719P00090000 | 2024-04-25 9:33AM EDT | 2024-07-19 | 0.36 | 0.23 | 0.29 | 0.00 | - | 1 | 1,454 | 47.22% |
| TSM240816P00090000 | 2024-04-23 9:45AM EDT | 2024-08-16 | 0.52 | 0.38 | 0.45 | 0.00 | - | 1 | 72 | 44.29% |
| TSM240920P00090000 | 2024-04-26 12:03PM EDT | 2024-09-20 | 0.63 | 0.62 | 0.67 | -0.01 | -1.56% | 88 | 2,992 | 41.90% |
| TSM241018P00090000 | 2024-04-23 9:37AM EDT | 2024-10-18 | 0.95 | 0.73 | 0.82 | 0.00 | - | 10 | 1,279 | 40.11% |
| TSM241115P00090000 | 2024-04-24 2:16PM EDT | 2024-11-15 | 1.12 | 0.93 | 1.04 | 0.00 | - | 48 | 31 | 39.32% |
| TSM241220P00090000 | 2024-04-25 3:09PM EDT | 2024-12-20 | 1.27 | 1.10 | 1.23 | 0.00 | - | 5 | 627 | 37.82% |
| TSM250117P00090000 | 2024-04-26 2:48PM EDT | 2025-01-17 | 1.50 | 1.39 | 1.52 | -0.24 | -13.79% | 50 | 5,009 | 37.74% |
| TSM250620P00090000 | 2024-04-19 3:47PM EDT | 2025-06-20 | 3.45 | 2.16 | 3.60 | 0.00 | - | 156 | 669 | 38.81% |
| TSM260116P00090000 | 2024-04-25 11:58AM EDT | 2026-01-16 | 4.85 | 3.30 | 6.15 | 0.00 | - | 1 | 818 | 38.62% |
© 2024 Yahoo. All rights reserved.