UK markets open in 3 hours 30 minutes
NIKKEI 225
36,818.81 -1,260.89 (-3.31%) HANG SENG
16,106.94 -278.93 (-1.70%) CRUDE OIL
84.76 +2.03 (+2.45%) GOLD FUTURES
2,399.20 +1.20 (+0.05%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,953.80 -86.01 (-0.17%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240419C00125000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 7.40 | 6.75 | 7.70 | -6.50 | -46.76% | 419 | 10,731 | 96.58% |
| TSM240426C00125000 | 2024-04-18 1:24PM EDT | 2024-04-26 | 7.30 | 7.00 | 8.20 | -7.65 | -51.17% | 84 | 37 | 44.73% |
| TSM240503C00125000 | 2024-04-18 2:48PM EDT | 2024-05-03 | 8.65 | 8.45 | 9.40 | -6.40 | -42.52% | 24 | 523 | 47.49% |
| TSM240510C00125000 | 2024-04-18 12:54PM EDT | 2024-05-10 | 9.60 | 9.00 | 9.55 | -6.85 | -41.64% | 62 | 17 | 40.61% |
| TSM240517C00125000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 9.90 | 9.70 | 9.95 | -6.25 | -38.70% | 711 | 6,803 | 38.57% |
| TSM240524C00125000 | 2024-04-18 12:41PM EDT | 2024-05-24 | 11.40 | 10.20 | 10.85 | -5.65 | -33.14% | 1 | 11 | 40.91% |
| TSM240531C00125000 | 2024-04-18 11:24AM EDT | 2024-05-31 | 13.00 | 10.15 | 11.80 | -5.00 | -27.78% | 4 | 4 | 43.30% |
| TSM240621C00125000 | 2024-04-18 3:55PM EDT | 2024-06-21 | 12.00 | 11.40 | 12.30 | -5.96 | -33.18% | 78 | 5,631 | 37.99% |
| TSM240719C00125000 | 2024-04-18 3:27PM EDT | 2024-07-19 | 13.60 | 13.25 | 13.90 | -5.90 | -30.26% | 43 | 546 | 38.26% |
| TSM240816C00125000 | 2024-04-18 3:48PM EDT | 2024-08-16 | 15.20 | 15.00 | 15.30 | -5.90 | -27.96% | 204 | 1,376 | 38.46% |
| TSM240920C00125000 | 2024-04-18 1:32PM EDT | 2024-09-20 | 16.30 | 15.95 | 16.90 | -5.90 | -26.58% | 219 | 1,768 | 38.80% |
| TSM241018C00125000 | 2024-04-18 3:28PM EDT | 2024-10-18 | 17.70 | 17.20 | 18.15 | -8.30 | -31.92% | 9 | 200 | 39.26% |
| TSM241115C00125000 | 2024-04-18 12:32PM EDT | 2024-11-15 | 20.15 | 18.40 | 19.50 | -5.30 | -20.83% | 1 | 3 | 40.13% |
| TSM241220C00125000 | 2024-04-18 10:47AM EDT | 2024-12-20 | 21.50 | 20.00 | 20.75 | -5.44 | -20.19% | 2 | 428 | 40.22% |
| TSM250117C00125000 | 2024-04-18 3:50PM EDT | 2025-01-17 | 21.40 | 21.00 | 22.20 | -4.45 | -17.21% | 38 | 1,497 | 41.46% |
| TSM250620C00125000 | 2024-04-18 3:03PM EDT | 2025-06-20 | 25.87 | 25.90 | 26.85 | -6.28 | -19.53% | 5 | 577 | 41.80% |
| TSM260116C00125000 | 2024-04-18 3:59PM EDT | 2026-01-16 | 32.06 | 30.00 | 32.65 | -5.23 | -14.03% | 7 | 423 | 43.12% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240419P00125000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.05 | 0.04 | 0.05 | -0.36 | -87.80% | 5,666 | 10,071 | 57.42% |
| TSM240426P00125000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.53 | 0.53 | 0.58 | -0.30 | -36.14% | 4,949 | 915 | 37.65% |
| TSM240503P00125000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 1.10 | 1.11 | 1.17 | -0.12 | -9.84% | 270 | 482 | 35.89% |
| TSM240510P00125000 | 2024-04-18 2:52PM EDT | 2024-05-10 | 1.70 | 1.59 | 1.68 | +0.03 | +1.80% | 183 | 256 | 34.86% |
| TSM240517P00125000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 1.99 | 1.97 | 2.03 | +0.04 | +2.05% | 2,113 | 6,012 | 33.33% |
| TSM240524P00125000 | 2024-04-18 3:22PM EDT | 2024-05-24 | 2.68 | 2.54 | 2.68 | +0.30 | +12.61% | 99 | 348 | 34.63% |
| TSM240531P00125000 | 2024-04-18 3:41PM EDT | 2024-05-31 | 2.81 | 2.74 | 3.25 | +0.17 | +6.44% | 167 | 17 | 35.35% |
| TSM240621P00125000 | 2024-04-18 3:57PM EDT | 2024-06-21 | 3.95 | 3.85 | 3.95 | +0.50 | +14.49% | 909 | 3,529 | 32.58% |
| TSM240719P00125000 | 2024-04-18 3:20PM EDT | 2024-07-19 | 5.25 | 5.10 | 5.25 | +0.65 | +14.13% | 588 | 3,931 | 32.61% |
| TSM240816P00125000 | 2024-04-18 3:47PM EDT | 2024-08-16 | 6.00 | 5.95 | 6.10 | +0.65 | +12.15% | 115 | 3,453 | 31.62% |
| TSM240920P00125000 | 2024-04-18 3:07PM EDT | 2024-09-20 | 7.15 | 6.95 | 7.20 | +1.05 | +17.21% | 855 | 2,425 | 31.27% |
| TSM241018P00125000 | 2024-04-18 1:14PM EDT | 2024-10-18 | 7.83 | 7.85 | 8.10 | +0.68 | +9.51% | 27 | 1,076 | 31.36% |
| TSM241115P00125000 | 2024-04-18 3:33PM EDT | 2024-11-15 | 8.60 | 8.55 | 8.70 | +1.00 | +13.16% | 228 | 243 | 30.81% |
| TSM241220P00125000 | 2024-04-18 9:49AM EDT | 2024-12-20 | 10.00 | 9.30 | 9.50 | +1.66 | +19.90% | 3 | 622 | 30.50% |
| TSM250117P00125000 | 2024-04-18 1:43PM EDT | 2025-01-17 | 10.12 | 9.95 | 10.25 | +0.97 | +10.60% | 120 | 2,609 | 30.64% |
| TSM250620P00125000 | 2024-04-15 2:46PM EDT | 2025-06-20 | 13.95 | 11.60 | 13.30 | +2.00 | +16.74% | 8 | 521 | 30.18% |
| TSM260116P00125000 | 2024-04-18 1:17PM EDT | 2026-01-16 | 16.79 | 15.40 | 16.55 | +1.64 | +10.83% | 2 | 295 | 29.65% |
© 2024 Yahoo. All rights reserved.