UK markets open in 5 hours 22 minutes
NIKKEI 225
37,105.36 -974.34 (-2.56%) HANG SENG
16,246.34 -139.53 (-0.85%) CRUDE OIL
84.84 +2.11 (+2.55%) GOLD FUTURES
2,410.40 +12.40 (+0.52%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,554.82 -46.57 (-0.09%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240419C00110000 | 2024-04-18 12:49PM EDT | 2024-04-19 | 22.90 | 21.20 | 23.20 | -6.45 | -21.98% | 17 | 3,881 | 284.57% |
| TSM240426C00110000 | 2024-04-18 12:49PM EDT | 2024-04-26 | 22.87 | 21.15 | 23.70 | -5.48 | -19.33% | 4 | 9 | 67.58% |
| TSM240503C00110000 | 2024-04-18 3:17PM EDT | 2024-05-03 | 22.38 | 21.65 | 23.55 | -6.83 | -23.38% | 11 | 8 | 57.13% |
| TSM240510C00110000 | 2024-04-15 9:33AM EDT | 2024-05-10 | 35.29 | 22.15 | 23.45 | 0.00 | - | 1 | 2 | 52.44% |
| TSM240517C00110000 | 2024-04-18 3:26PM EDT | 2024-05-17 | 23.00 | 22.45 | 23.55 | -7.28 | -24.04% | 32 | 3,022 | 58.01% |
| TSM240524C00110000 | 2024-04-16 11:54AM EDT | 2024-05-24 | 30.64 | 22.65 | 23.85 | 0.00 | - | 1 | 1 | 55.69% |
| TSM240621C00110000 | 2024-04-18 3:37PM EDT | 2024-06-21 | 24.24 | 23.00 | 24.55 | -7.46 | -23.53% | 34 | 3,389 | 47.44% |
| TSM240719C00110000 | 2024-04-18 1:49PM EDT | 2024-07-19 | 25.10 | 24.50 | 25.25 | -6.06 | -19.45% | 5 | 694 | 43.86% |
| TSM240816C00110000 | 2024-04-18 11:19AM EDT | 2024-08-16 | 27.97 | 25.35 | 26.30 | -4.23 | -13.14% | 5 | 191 | 43.62% |
| TSM240920C00110000 | 2024-04-18 1:16PM EDT | 2024-09-20 | 26.70 | 26.85 | 27.30 | -7.30 | -21.47% | 13 | 1,295 | 42.49% |
| TSM241018C00110000 | 2024-04-18 10:52AM EDT | 2024-10-18 | 30.00 | 27.25 | 28.45 | -5.08 | -14.48% | 16 | 750 | 43.27% |
| TSM241115C00110000 | 2024-04-18 12:27PM EDT | 2024-11-15 | 30.25 | 28.35 | 29.55 | -4.99 | -14.16% | 14 | 16 | 43.89% |
| TSM241220C00110000 | 2024-03-18 2:12PM EDT | 2024-12-20 | 37.60 | 36.05 | 36.80 | 0.00 | - | 1 | 56 | 60.36% |
| TSM250117C00110000 | 2024-04-18 11:00AM EDT | 2025-01-17 | 32.20 | 30.20 | 30.95 | -4.81 | -13.00% | 5 | 2,339 | 42.43% |
| TSM250620C00110000 | 2024-04-18 11:39AM EDT | 2025-06-20 | 36.10 | 34.40 | 35.25 | -5.07 | -12.31% | 20 | 878 | 43.25% |
| TSM260116C00110000 | 2024-04-18 9:43AM EDT | 2026-01-16 | 39.90 | 37.15 | 39.95 | -5.55 | -12.21% | 1 | 481 | 43.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240419P00110000 | 2024-04-18 2:37PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 155 | 5,971 | 125.00% |
| TSM240426P00110000 | 2024-04-18 3:13PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.04 | -0.07 | -70.00% | 3,597 | 157 | 50.39% |
| TSM240503P00110000 | 2024-04-18 3:48PM EDT | 2024-05-03 | 0.09 | 0.07 | 0.10 | -0.06 | -40.00% | 66 | 211 | 45.90% |
| TSM240510P00110000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 0.18 | 0.15 | 0.18 | -0.08 | -30.77% | 12 | 24 | 41.90% |
| TSM240517P00110000 | 2024-04-18 3:41PM EDT | 2024-05-17 | 0.27 | 0.24 | 0.27 | -0.10 | -27.03% | 162 | 2,253 | 39.40% |
| TSM240524P00110000 | 2024-04-18 12:30PM EDT | 2024-05-24 | 0.40 | 0.39 | 0.43 | -0.09 | -18.37% | 31 | 85 | 39.06% |
| TSM240621P00110000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 0.87 | 0.84 | 0.91 | -0.08 | -8.42% | 318 | 2,528 | 35.35% |
| TSM240719P00110000 | 2024-04-18 3:06PM EDT | 2024-07-19 | 1.53 | 1.48 | 1.54 | +0.04 | +2.68% | 52 | 1,922 | 34.55% |
| TSM240816P00110000 | 2024-04-18 2:05PM EDT | 2024-08-16 | 2.02 | 1.99 | 2.09 | +0.02 | +1.00% | 7 | 1,080 | 33.58% |
| TSM240920P00110000 | 2024-04-18 3:32PM EDT | 2024-09-20 | 2.73 | 2.70 | 2.82 | +0.22 | +8.76% | 2,205 | 3,167 | 33.07% |
| TSM241018P00110000 | 2024-04-18 2:07PM EDT | 2024-10-18 | 3.35 | 3.30 | 3.45 | +0.30 | +9.84% | 37 | 1,676 | 33.05% |
| TSM241115P00110000 | 2024-04-18 9:42AM EDT | 2024-11-15 | 4.17 | 3.80 | 3.95 | +0.22 | +5.57% | 5 | 47 | 32.62% |
| TSM241220P00110000 | 2024-04-18 3:37PM EDT | 2024-12-20 | 4.40 | 4.35 | 4.50 | +0.30 | +7.32% | 9 | 640 | 32.03% |
| TSM250117P00110000 | 2024-04-18 3:24PM EDT | 2025-01-17 | 5.05 | 4.90 | 5.15 | +0.35 | +7.45% | 65 | 9,302 | 32.34% |
| TSM250620P00110000 | 2024-04-18 10:15AM EDT | 2025-06-20 | 7.30 | 7.45 | 7.65 | -0.20 | -2.67% | 14 | 480 | 31.67% |
| TSM260116P00110000 | 2024-04-18 3:58PM EDT | 2026-01-16 | 10.45 | 9.75 | 11.25 | +0.72 | +7.40% | 6 | 216 | 32.42% |
© 2024 Yahoo. All rights reserved.