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:145.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240419C00145000 | 2024-04-19 3:57PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 283 | 15,883 | 87.50% |
| TSM240426C00145000 | 2024-04-19 3:53PM EDT | 2024-04-26 | 0.06 | 0.06 | 0.07 | -0.18 | -75.00% | 2,660 | 4,359 | 42.58% |
| TSM240503C00145000 | 2024-04-19 3:35PM EDT | 2024-05-03 | 0.24 | 0.21 | 0.26 | -0.33 | -57.89% | 365 | 2,765 | 39.45% |
| TSM240510C00145000 | 2024-04-19 3:48PM EDT | 2024-05-10 | 0.50 | 0.45 | 0.48 | -0.50 | -50.00% | 158 | 505 | 37.50% |
| TSM240517C00145000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.72 | 0.72 | 0.75 | -0.65 | -47.45% | 3,564 | 6,370 | 36.77% |
| TSM240524C00145000 | 2024-04-19 3:54PM EDT | 2024-05-24 | 1.08 | 1.01 | 1.10 | -0.90 | -45.45% | 133 | 241 | 37.01% |
| TSM240531C00145000 | 2024-04-19 3:40PM EDT | 2024-05-31 | 1.41 | 1.24 | 1.48 | -0.81 | -36.49% | 62 | 83 | 37.38% |
| TSM240621C00145000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 2.13 | 2.08 | 2.12 | -1.12 | -34.46% | 5,962 | 13,553 | 34.97% |
| TSM240719C00145000 | 2024-04-19 3:57PM EDT | 2024-07-19 | 3.47 | 3.40 | 3.50 | -1.33 | -27.71% | 106 | 1,989 | 36.05% |
| TSM240816C00145000 | 2024-04-19 3:23PM EDT | 2024-08-16 | 4.90 | 4.50 | 4.60 | -1.10 | -18.33% | 250 | 2,063 | 35.97% |
| TSM240920C00145000 | 2024-04-19 3:23PM EDT | 2024-09-20 | 6.20 | 5.75 | 5.95 | -1.20 | -16.22% | 219 | 2,346 | 36.18% |
| TSM241018C00145000 | 2024-04-19 12:14PM EDT | 2024-10-18 | 6.69 | 6.95 | 7.10 | -2.15 | -24.32% | 3 | 401 | 36.74% |
| TSM241115C00145000 | 2024-04-19 1:18PM EDT | 2024-11-15 | 8.05 | 8.00 | 8.15 | -1.90 | -19.10% | 22 | 309 | 37.08% |
| TSM241220C00145000 | 2024-04-19 3:53PM EDT | 2024-12-20 | 9.30 | 9.05 | 9.25 | -1.79 | -16.14% | 27 | 622 | 37.08% |
| TSM250117C00145000 | 2024-04-19 3:49PM EDT | 2025-01-17 | 10.20 | 10.05 | 10.25 | -1.80 | -15.00% | 257 | 1,852 | 37.47% |
| TSM250620C00145000 | 2024-04-19 3:30PM EDT | 2025-06-20 | 14.70 | 12.25 | 15.60 | -2.45 | -14.29% | 27 | 477 | 39.79% |
| TSM260116C00145000 | 2024-04-19 3:40PM EDT | 2026-01-16 | 20.30 | 19.10 | 22.50 | -3.15 | -13.43% | 6 | 876 | 42.84% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240419P00145000 | 2024-04-19 3:52PM EDT | 2024-04-19 | 17.42 | 15.00 | 18.30 | +4.59 | +35.78% | 157 | 2,813 | 215.63% |
| TSM240426P00145000 | 2024-04-19 3:33PM EDT | 2024-04-26 | 16.14 | 16.80 | 18.30 | +3.26 | +25.31% | 76 | 556 | 53.61% |
| TSM240503P00145000 | 2024-04-18 3:22PM EDT | 2024-05-03 | 13.27 | 16.35 | 18.35 | 0.00 | - | 14 | 134 | 56.52% |
| TSM240510P00145000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 17.80 | 16.60 | 18.35 | +4.20 | +30.88% | 2 | 122 | 46.68% |
| TSM240517P00145000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 17.44 | 16.85 | 18.30 | +3.94 | +29.19% | 91 | 1,923 | 40.04% |
| TSM240524P00145000 | 2024-04-19 9:53AM EDT | 2024-05-24 | 17.77 | 17.15 | 18.25 | +3.47 | +24.27% | 12 | 43 | 35.39% |
| TSM240531P00145000 | 2024-04-19 1:48PM EDT | 2024-05-31 | 18.02 | 16.95 | 19.10 | +5.03 | +38.72% | 5 | 28 | 40.11% |
| TSM240621P00145000 | 2024-04-19 3:35PM EDT | 2024-06-21 | 18.02 | 18.30 | 18.85 | +3.03 | +20.21% | 29 | 4,211 | 31.15% |
| TSM240719P00145000 | 2024-04-19 3:11PM EDT | 2024-07-19 | 18.77 | 18.85 | 19.80 | +3.67 | +24.30% | 9 | 852 | 31.18% |
| TSM240816P00145000 | 2024-04-19 12:33PM EDT | 2024-08-16 | 20.29 | 19.65 | 20.65 | +4.29 | +26.81% | 1 | 1,997 | 30.96% |
| TSM240920P00145000 | 2024-04-18 11:29AM EDT | 2024-09-20 | 16.80 | 20.80 | 21.60 | 0.00 | - | 6 | 831 | 30.63% |
| TSM241018P00145000 | 2024-04-17 3:59PM EDT | 2024-10-18 | 16.45 | 21.05 | 21.95 | 0.00 | - | 5 | 644 | 29.31% |
| TSM241115P00145000 | 2024-04-11 9:43AM EDT | 2024-11-15 | 14.35 | 21.70 | 23.00 | 0.00 | - | 3 | 54 | 30.32% |
| TSM241220P00145000 | 2024-04-18 11:31AM EDT | 2024-12-20 | 22.45 | 22.15 | 23.25 | +3.25 | +16.93% | 1 | 304 | 28.74% |
| TSM250117P00145000 | 2024-04-19 3:45PM EDT | 2025-01-17 | 23.31 | 22.50 | 24.75 | +2.37 | +11.32% | 3 | 2,177 | 30.89% |
| TSM250620P00145000 | 2024-04-15 3:38PM EDT | 2025-06-20 | 21.20 | 23.70 | 26.60 | 0.00 | - | 3 | 89 | 28.23% |
| TSM260116P00145000 | 2024-04-15 1:22PM EDT | 2026-01-16 | 24.50 | 26.40 | 29.55 | 0.00 | - | 9 | 275 | 27.61% |
© 2024 Yahoo. All rights reserved.