UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.22 +0.84 (+1.07%) GOLD FUTURES
2,316.10 -8.10 (-0.35%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,298.93 -1,217.48 (-2.41%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00155000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 36 | 708 | 39.06% |
| TSM240517C00155000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 0.32 | 0.31 | 0.34 | +0.11 | +52.38% | 190 | 21,199 | 34.03% |
| TSM240524C00155000 | 2024-05-08 3:17PM EDT | 2024-05-24 | 0.79 | 0.92 | 1.00 | +0.12 | +17.91% | 110 | 261 | 36.04% |
| TSM240531C00155000 | 2024-05-08 3:30PM EDT | 2024-05-31 | 1.16 | 1.28 | 1.35 | +0.16 | +16.00% | 19 | 164 | 33.86% |
| TSM240607C00155000 | 2024-05-08 1:53PM EDT | 2024-06-07 | 1.41 | 1.71 | 1.83 | +0.02 | +1.44% | 18 | 97 | 33.69% |
| TSM240614C00155000 | 2024-05-08 3:50PM EDT | 2024-06-14 | 2.20 | 2.11 | 2.30 | +0.24 | +12.24% | 11 | 2 | 33.66% |
| TSM240621C00155000 | 2024-05-08 3:55PM EDT | 2024-06-21 | 2.60 | 2.54 | 2.65 | +0.62 | +31.31% | 173 | 13,101 | 33.05% |
| TSM240719C00155000 | 2024-05-08 2:03PM EDT | 2024-07-19 | 4.10 | 4.50 | 4.65 | +0.15 | +3.80% | 142 | 1,292 | 34.79% |
| TSM240816C00155000 | 2024-05-08 3:14PM EDT | 2024-08-16 | 5.75 | 6.10 | 6.25 | +0.35 | +6.48% | 1,577 | 852 | 35.25% |
| TSM240920C00155000 | 2024-05-08 3:34PM EDT | 2024-09-20 | 7.55 | 7.80 | 7.95 | +0.80 | +11.85% | 121 | 794 | 35.43% |
| TSM241018C00155000 | 2024-05-08 3:29PM EDT | 2024-10-18 | 9.00 | 9.25 | 9.45 | +0.70 | +8.43% | 76 | 628 | 36.27% |
| TSM241115C00155000 | 2024-05-08 2:19PM EDT | 2024-11-15 | 10.20 | 10.60 | 10.80 | +0.55 | +5.70% | 29 | 121 | 36.82% |
| TSM241220C00155000 | 2024-05-08 3:15PM EDT | 2024-12-20 | 11.45 | 11.90 | 12.20 | +0.15 | +1.33% | 8 | 683 | 36.98% |
| TSM250117C00155000 | 2024-05-08 3:39PM EDT | 2025-01-17 | 12.90 | 13.10 | 13.30 | +0.52 | +4.20% | 117 | 10,490 | 37.20% |
| TSM250620C00155000 | 2024-05-03 2:30PM EDT | 2025-06-20 | 17.00 | 16.70 | 18.60 | 0.00 | - | 1 | 287 | 38.12% |
| TSM260116C00155000 | 2024-05-07 3:53PM EDT | 2026-01-16 | 23.40 | 22.35 | 25.60 | 0.00 | - | 1 | 445 | 40.39% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00155000 | 2024-05-08 12:44PM EDT | 2024-05-10 | 12.81 | 10.30 | 12.50 | -1.44 | -10.11% | 3 | 3 | 88.77% |
| TSM240517P00155000 | 2024-05-06 10:07AM EDT | 2024-05-17 | 13.65 | 10.75 | 12.75 | 0.00 | - | 3 | 3 | 52.49% |
| TSM240524P00155000 | 2024-05-08 10:00AM EDT | 2024-05-24 | 12.00 | 11.45 | 12.70 | -9.40 | -43.93% | 2 | 3 | 39.67% |
| TSM240531P00155000 | 2024-04-25 11:35AM EDT | 2024-05-31 | 20.90 | 11.65 | 12.40 | 0.00 | - | 1 | 7 | 30.35% |
| TSM240607P00155000 | 2024-05-06 9:33AM EDT | 2024-06-07 | 15.35 | 12.40 | 13.40 | 0.00 | - | 10 | 10 | 35.02% |
| TSM240621P00155000 | 2024-04-18 10:03AM EDT | 2024-06-21 | 24.25 | 13.25 | 13.55 | 0.00 | - | 1 | 313 | 30.02% |
| TSM240719P00155000 | 2024-05-07 1:55PM EDT | 2024-07-19 | 16.20 | 14.30 | 15.10 | 0.00 | - | 30 | 54 | 30.70% |
| TSM240816P00155000 | 2024-04-17 12:06PM EDT | 2024-08-16 | 21.75 | 15.65 | 16.15 | 0.00 | - | 3 | 133 | 29.95% |
| TSM240920P00155000 | 2024-05-02 10:12AM EDT | 2024-09-20 | 24.00 | 16.25 | 17.20 | 0.00 | - | 1 | 91 | 29.04% |
| TSM241018P00155000 | 2024-04-17 11:54AM EDT | 2024-10-18 | 22.80 | 17.60 | 18.35 | 0.00 | - | 10 | 102 | 29.59% |
| TSM241115P00155000 | 2024-04-12 2:12PM EDT | 2024-11-15 | 21.55 | 18.35 | 19.25 | 0.00 | - | 2 | 2 | 29.59% |
| TSM241220P00155000 | 2024-05-08 10:25AM EDT | 2024-12-20 | 19.65 | 19.55 | 19.90 | -3.60 | -15.48% | 2 | 335 | 28.70% |
| TSM250117P00155000 | 2024-05-08 10:03AM EDT | 2025-01-17 | 20.43 | 20.20 | 20.60 | -2.32 | -10.20% | 100 | 273 | 28.57% |
| TSM250620P00155000 | 2024-03-27 9:37AM EDT | 2025-06-20 | 28.60 | 25.25 | 28.25 | 0.00 | - | 1 | 6 | 35.26% |
| TSM260116P00155000 | 2024-05-06 3:04PM EDT | 2026-01-16 | 27.27 | 25.60 | 28.30 | 0.00 | - | 2 | 6 | 28.74% |
© 2024 Yahoo. All rights reserved.