UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.42 -0.06 (-0.08%) GOLD FUTURES
2,321.40 -9.80 (-0.42%) DOW
38,871.36 +19.09 (+0.05%) Bitcoin GBP
50,306.00 -351.75 (-0.69%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00130000 | 2024-05-07 11:16AM EDT | 2024-05-10 | 12.10 | 11.00 | 12.00 | -0.20 | -1.63% | 2 | 143 | 62.55% |
| TSM240517C00130000 | 2024-05-07 2:28PM EDT | 2024-05-17 | 12.01 | 11.15 | 12.30 | -0.99 | -7.62% | 28 | 3,946 | 44.29% |
| TSM240524C00130000 | 2024-05-07 2:20PM EDT | 2024-05-24 | 12.65 | 12.15 | 12.70 | -0.83 | -6.16% | 16 | 90 | 40.28% |
| TSM240531C00130000 | 2024-05-06 9:36AM EDT | 2024-05-31 | 12.05 | 12.90 | 13.05 | 0.00 | - | 1 | 110 | 37.92% |
| TSM240614C00130000 | 2024-05-06 3:59PM EDT | 2024-06-14 | 14.80 | 13.70 | 14.80 | 0.00 | - | 1 | 1 | 43.19% |
| TSM240621C00130000 | 2024-05-07 1:27PM EDT | 2024-06-21 | 14.55 | 13.95 | 14.20 | -0.45 | -3.00% | 83 | 8,865 | 35.94% |
| TSM240719C00130000 | 2024-05-07 1:11PM EDT | 2024-07-19 | 16.45 | 15.35 | 16.05 | -0.45 | -2.66% | 18 | 5,027 | 37.35% |
| TSM240816C00130000 | 2024-05-07 12:18PM EDT | 2024-08-16 | 17.95 | 16.90 | 17.60 | +0.01 | +0.06% | 43 | 1,326 | 37.88% |
| TSM240920C00130000 | 2024-05-07 12:06PM EDT | 2024-09-20 | 19.25 | 18.15 | 19.25 | -0.35 | -1.79% | 32 | 7,586 | 38.09% |
| TSM241018C00130000 | 2024-05-07 12:18PM EDT | 2024-10-18 | 20.95 | 20.35 | 20.55 | +0.10 | +0.48% | 12 | 903 | 38.53% |
| TSM241115C00130000 | 2024-05-03 2:08PM EDT | 2024-11-15 | 22.00 | 21.35 | 21.85 | 0.00 | - | 1 | 378 | 39.13% |
| TSM241220C00130000 | 2024-05-06 3:59PM EDT | 2024-12-20 | 22.15 | 22.80 | 23.10 | -1.85 | -7.71% | 9 | 744 | 39.08% |
| TSM250117C00130000 | 2024-05-07 2:10PM EDT | 2025-01-17 | 24.00 | 23.60 | 24.15 | +0.05 | +0.21% | 3 | 3,010 | 39.31% |
| TSM250321C00130000 | 2024-04-24 10:14AM EDT | 2025-03-21 | 21.45 | 25.60 | 26.35 | 0.00 | - | - | 7 | 39.76% |
| TSM250620C00130000 | 2024-05-07 12:43PM EDT | 2025-06-20 | 29.15 | 28.20 | 29.30 | +0.15 | +0.52% | 1 | 714 | 40.44% |
| TSM260116C00130000 | 2024-05-07 12:33PM EDT | 2026-01-16 | 34.90 | 34.20 | 34.95 | +0.31 | +0.90% | 4 | 1,140 | 41.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00130000 | 2024-05-07 2:13PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 148 | 1,229 | 41.02% |
| TSM240517P00130000 | 2024-05-07 2:17PM EDT | 2024-05-17 | 0.23 | 0.23 | 0.25 | -0.02 | -8.00% | 637 | 6,125 | 33.59% |
| TSM240524P00130000 | 2024-05-07 2:16PM EDT | 2024-05-24 | 0.62 | 0.61 | 0.64 | -0.06 | -8.82% | 32 | 2,401 | 33.69% |
| TSM240531P00130000 | 2024-05-07 1:49PM EDT | 2024-05-31 | 0.86 | 0.85 | 0.89 | +0.01 | +1.18% | 29 | 517 | 31.76% |
| TSM240607P00130000 | 2024-05-07 2:07PM EDT | 2024-06-07 | 1.19 | 1.13 | 1.16 | +0.07 | +6.25% | 5 | 282 | 30.81% |
| TSM240614P00130000 | 2024-05-07 1:49PM EDT | 2024-06-14 | 1.60 | 1.60 | 1.67 | -0.15 | -8.57% | 107 | 21 | 32.13% |
| TSM240621P00130000 | 2024-05-07 2:23PM EDT | 2024-06-21 | 1.86 | 1.86 | 1.90 | +0.08 | +4.49% | 245 | 9,254 | 31.23% |
| TSM240719P00130000 | 2024-05-07 1:51PM EDT | 2024-07-19 | 3.25 | 3.25 | 3.30 | +0.02 | +0.62% | 146 | 4,875 | 31.86% |
| TSM240816P00130000 | 2024-05-07 2:26PM EDT | 2024-08-16 | 4.25 | 4.20 | 4.30 | -0.05 | -1.19% | 6 | 5,226 | 31.23% |
| TSM240920P00130000 | 2024-05-07 10:26AM EDT | 2024-09-20 | 5.55 | 5.30 | 5.40 | +0.29 | +5.51% | 8 | 7,104 | 30.70% |
| TSM241018P00130000 | 2024-05-07 10:49AM EDT | 2024-10-18 | 6.40 | 6.30 | 6.40 | -0.15 | -2.29% | 26 | 2,980 | 31.00% |
| TSM241115P00130000 | 2024-05-01 10:47AM EDT | 2024-11-15 | 9.30 | 7.10 | 7.25 | 0.00 | - | 14 | 2,255 | 31.01% |
| TSM241220P00130000 | 2024-05-03 11:48AM EDT | 2024-12-20 | 8.17 | 7.90 | 8.05 | -0.18 | -2.16% | 1 | 1,030 | 30.55% |
| TSM250117P00130000 | 2024-05-07 9:59AM EDT | 2025-01-17 | 9.00 | 8.55 | 8.70 | +0.28 | +3.21% | 5 | 4,011 | 30.37% |
| TSM250321P00130000 | 2024-05-07 11:42AM EDT | 2025-03-21 | 9.80 | 9.80 | 10.00 | -0.40 | -3.92% | 1 | 7 | 29.93% |
| TSM250620P00130000 | 2024-05-07 11:43AM EDT | 2025-06-20 | 11.45 | 11.50 | 12.05 | -0.70 | -5.76% | 1 | 639 | 30.17% |
| TSM260116P00130000 | 2024-05-06 12:00PM EDT | 2026-01-16 | 14.98 | 14.90 | 15.45 | 0.00 | - | 1 | 170 | 29.58% |
© 2024 Yahoo. All rights reserved.