Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00160000 | 2024-04-26 10:15AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 7,548 | 98.44% |
| TSM240503C00160000 | 2024-04-26 1:54PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 23 | 1,568 | 42.58% |
| TSM240510C00160000 | 2024-04-26 1:41PM EDT | 2024-05-10 | 0.11 | 0.09 | 0.10 | -0.01 | -8.33% | 25 | 261 | 36.91% |
| TSM240517C00160000 | 2024-04-26 2:25PM EDT | 2024-05-17 | 0.23 | 0.22 | 0.24 | -0.02 | -8.00% | 386 | 18,014 | 35.55% |
| TSM240524C00160000 | 2024-04-26 12:37PM EDT | 2024-05-24 | 0.46 | 0.44 | 0.46 | 0.00 | - | 14 | 269 | 35.55% |
| TSM240531C00160000 | 2024-04-26 12:32PM EDT | 2024-05-31 | 0.61 | 0.60 | 0.64 | -0.03 | -4.69% | 12 | 81 | 34.55% |
| TSM240621C00160000 | 2024-04-26 2:28PM EDT | 2024-06-21 | 1.35 | 1.32 | 1.35 | +0.10 | +8.00% | 157 | 10,726 | 33.88% |
| TSM240719C00160000 | 2024-04-26 2:26PM EDT | 2024-07-19 | 2.65 | 2.59 | 2.63 | +0.22 | +9.05% | 205 | 1,911 | 35.00% |
| TSM240816C00160000 | 2024-04-26 12:23PM EDT | 2024-08-16 | 3.60 | 3.65 | 3.75 | +0.05 | +1.41% | 5 | 966 | 35.11% |
| TSM240920C00160000 | 2024-04-26 2:27PM EDT | 2024-09-20 | 5.00 | 4.90 | 5.00 | +0.20 | +4.17% | 31 | 4,209 | 34.96% |
| TSM241018C00160000 | 2024-04-26 2:37PM EDT | 2024-10-18 | 6.20 | 6.15 | 6.25 | +0.15 | +2.48% | 26 | 204 | 35.78% |
| TSM241115C00160000 | 2024-04-25 12:31PM EDT | 2024-11-15 | 7.10 | 7.20 | 7.35 | +0.10 | +1.43% | 1 | 57 | 36.18% |
| TSM241220C00160000 | 2024-04-26 12:51PM EDT | 2024-12-20 | 8.35 | 8.30 | 8.45 | +0.35 | +4.38% | 6 | 592 | 36.08% |
| TSM250117C00160000 | 2024-04-26 2:51PM EDT | 2025-01-17 | 9.34 | 9.30 | 9.45 | +0.34 | +3.78% | 25 | 1,525 | 36.39% |
| TSM250620C00160000 | 2024-04-25 12:30PM EDT | 2025-06-20 | 13.65 | 13.90 | 14.65 | 0.00 | - | 37 | 163 | 38.02% |
| TSM260116C00160000 | 2024-04-26 10:57AM EDT | 2026-01-16 | 20.15 | 19.50 | 20.05 | +2.35 | +13.20% | 1 | 368 | 38.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00160000 | 2024-04-26 10:48AM EDT | 2024-04-26 | 22.05 | 21.95 | 22.10 | +2.03 | +10.14% | 6 | 0 | 117.97% |
| TSM240510P00160000 | 2024-04-08 11:53AM EDT | 2024-05-10 | 18.42 | 21.95 | 22.25 | 0.00 | - | - | 0 | 43.41% |
| TSM240517P00160000 | 2024-04-19 2:34PM EDT | 2024-05-17 | 32.20 | 21.90 | 22.65 | 0.00 | - | 170 | 0 | 44.39% |
| TSM240524P00160000 | 2024-04-08 3:47PM EDT | 2024-05-24 | 19.62 | 21.95 | 22.35 | 0.00 | - | 2 | 0 | 33.47% |
| TSM240621P00160000 | 2024-04-18 11:31AM EDT | 2024-06-21 | 26.77 | 22.55 | 23.20 | 0.00 | - | 5 | 108 | 32.69% |
| TSM240719P00160000 | 2024-04-24 1:58PM EDT | 2024-07-19 | 27.50 | 23.30 | 24.15 | 0.00 | - | 1 | 62 | 32.48% |
| TSM240816P00160000 | 2024-04-11 1:12PM EDT | 2024-08-16 | 20.11 | 23.40 | 24.20 | 0.00 | - | 13 | 42 | 28.41% |
| TSM240920P00160000 | 2024-04-16 2:13PM EDT | 2024-09-20 | 25.10 | 24.20 | 24.95 | 0.00 | - | 17 | 24 | 27.78% |
| TSM241018P00160000 | 2024-04-05 1:05PM EDT | 2024-10-18 | 25.05 | 25.15 | 25.80 | 0.00 | - | 2 | 47 | 28.31% |
| TSM241115P00160000 | 2024-04-11 1:22PM EDT | 2024-11-15 | 22.40 | 25.60 | 26.35 | 0.00 | - | - | 10 | 27.93% |
| TSM241220P00160000 | 2024-04-19 10:28AM EDT | 2024-12-20 | 35.00 | 26.40 | 26.85 | 0.00 | - | 1 | 100 | 27.14% |
| TSM250117P00160000 | 2024-04-11 3:40PM EDT | 2025-01-17 | 23.50 | 26.95 | 27.40 | 0.00 | - | 7 | 271 | 27.03% |
| TSM250620P00160000 | 2024-03-15 12:15PM EDT | 2025-06-20 | 33.78 | 28.30 | 31.10 | 0.00 | - | 1 | 155 | 28.38% |
| TSM260116P00160000 | 2024-04-18 3:07PM EDT | 2026-01-16 | 36.49 | 31.10 | 32.60 | 0.00 | - | 30 | 101 | 25.36% |
© 2024 Yahoo. All rights reserved.