Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503C00095000 | 2024-04-03 10:45AM EDT | 2024-05-03 | 48.03 | 41.65 | 44.50 | 0.00 | - | 3 | 3 | 197.02% |
| TSM240517C00095000 | 2024-04-26 11:59AM EDT | 2024-05-17 | 43.37 | 42.40 | 44.80 | +7.59 | +21.21% | 5 | 218 | 85.06% |
| TSM240621C00095000 | 2024-04-25 10:32AM EDT | 2024-06-21 | 39.00 | 42.15 | 45.30 | 0.00 | - | 5 | 3,022 | 55.47% |
| TSM240719C00095000 | 2024-04-26 11:59AM EDT | 2024-07-19 | 44.24 | 43.55 | 45.40 | +8.79 | +24.80% | 5 | 226 | 56.57% |
| TSM240816C00095000 | 2024-02-07 2:39PM EDT | 2024-08-16 | 32.08 | 53.35 | 55.75 | 0.00 | - | 1 | 3 | 110.31% |
| TSM240920C00095000 | 2024-04-24 10:06AM EDT | 2024-09-20 | 42.65 | 45.10 | 46.40 | 0.00 | - | 10 | 439 | 52.42% |
| TSM241018C00095000 | 2024-04-19 10:09AM EDT | 2024-10-18 | 37.00 | 45.45 | 46.60 | 0.00 | - | 1 | 15 | 52.89% |
| TSM241115C00095000 | 2024-04-19 3:58PM EDT | 2024-11-15 | 36.95 | 46.05 | 47.45 | 0.00 | - | 1 | 2 | 53.24% |
| TSM241220C00095000 | 2024-04-17 10:22AM EDT | 2024-12-20 | 49.41 | 46.70 | 48.20 | 0.00 | - | 1 | 10 | 52.32% |
| TSM250117C00095000 | 2024-04-26 3:46PM EDT | 2025-01-17 | 47.54 | 47.05 | 48.65 | +4.69 | +10.95% | 2 | 1,103 | 51.22% |
| TSM250620C00095000 | 2024-04-19 2:21PM EDT | 2025-06-20 | 42.00 | 48.50 | 51.50 | 0.00 | - | 86 | 165 | 48.88% |
| TSM260116C00095000 | 2024-04-18 10:58AM EDT | 2026-01-16 | 50.25 | 53.35 | 56.05 | 0.00 | - | 2 | 142 | 49.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503P00095000 | 2024-04-22 9:30AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 96 | 131.64% |
| TSM240510P00095000 | 2024-04-23 3:28PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 51 | 74.22% |
| TSM240517P00095000 | 2024-04-25 2:48PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 3,734 | 63.67% |
| TSM240524P00095000 | 2024-04-23 10:32AM EDT | 2024-05-24 | 0.08 | 0.05 | 0.30 | 0.00 | - | 9 | 47 | 67.38% |
| TSM240531P00095000 | 2024-04-23 1:25PM EDT | 2024-05-31 | 0.19 | 0.05 | 0.08 | 0.00 | - | 1 | 5 | 52.34% |
| TSM240621P00095000 | 2024-04-26 11:02AM EDT | 2024-06-21 | 0.19 | 0.16 | 0.20 | -0.01 | -5.00% | 1 | 7,386 | 48.63% |
| TSM240719P00095000 | 2024-04-24 10:11AM EDT | 2024-07-19 | 0.35 | 0.31 | 0.36 | -0.04 | -10.26% | 2 | 2,157 | 43.95% |
| TSM240816P00095000 | 2024-04-26 3:45PM EDT | 2024-08-16 | 0.54 | 0.49 | 0.55 | -0.12 | -18.18% | 33 | 649 | 41.31% |
| TSM240920P00095000 | 2024-04-23 10:20AM EDT | 2024-09-20 | 0.79 | 0.71 | 0.79 | -0.13 | -14.13% | 3 | 4,513 | 38.95% |
| TSM241018P00095000 | 2024-04-25 11:27AM EDT | 2024-10-18 | 1.03 | 0.93 | 1.07 | -0.11 | -9.65% | 1 | 549 | 38.31% |
| TSM241115P00095000 | 2024-04-23 2:00PM EDT | 2024-11-15 | 1.42 | 1.15 | 1.29 | 0.00 | - | 48 | 39 | 37.27% |
| TSM241220P00095000 | 2024-04-25 1:37PM EDT | 2024-12-20 | 1.60 | 1.41 | 1.56 | 0.00 | - | 2 | 2,395 | 36.18% |
| TSM250117P00095000 | 2024-04-26 2:47PM EDT | 2025-01-17 | 1.87 | 1.75 | 1.92 | -0.13 | -6.50% | 1 | 6,217 | 36.26% |
| TSM250620P00095000 | 2024-04-23 10:04AM EDT | 2025-06-20 | 3.62 | 2.20 | 5.50 | 0.00 | - | 10 | 270 | 41.23% |
| TSM260116P00095000 | 2024-04-26 3:30PM EDT | 2026-01-16 | 5.10 | 3.20 | 6.20 | -0.25 | -4.67% | 3 | 292 | 35.36% |
© 2024 Yahoo. All rights reserved.