Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Strike:175.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240419C00175000 | 2024-04-19 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9,101 | 14,411 | 193.75% |
| TSM240426C00175000 | 2024-04-19 9:39AM EDT | 2024-04-26 | 0.29 | 0.00 | 0.03 | +0.28 | +2,800.00% | 22 | 580 | 75.00% |
| TSM240503C00175000 | 2024-04-18 1:24PM EDT | 2024-05-03 | 0.04 | 0.01 | 0.10 | 0.00 | - | 335 | 687 | 62.89% |
| TSM240510C00175000 | 2024-04-18 2:57PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.33 | 0.00 | - | 126 | 261 | 60.94% |
| TSM240517C00175000 | 2024-04-19 9:39AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 14 | 13,645 | 46.68% |
| TSM240524C00175000 | 2024-04-18 1:17PM EDT | 2024-05-24 | 0.14 | 0.07 | 0.11 | 0.00 | - | 3 | 170 | 44.53% |
| TSM240621C00175000 | 2024-04-19 9:39AM EDT | 2024-06-21 | 0.27 | 0.21 | 0.24 | -0.12 | -30.77% | 10 | 4,516 | 37.55% |
| TSM240719C00175000 | 2024-04-18 3:00PM EDT | 2024-07-19 | 0.63 | 0.52 | 0.56 | -0.15 | -19.23% | 1 | 688 | 36.55% |
| TSM240816C00175000 | 2024-04-18 1:17PM EDT | 2024-08-16 | 1.21 | 0.85 | 0.94 | 0.00 | - | 8 | 357 | 35.78% |
| TSM240920C00175000 | 2024-04-18 3:38PM EDT | 2024-09-20 | 2.00 | 1.42 | 1.48 | 0.00 | - | 12 | 967 | 35.18% |
| TSM241115C00175000 | 2024-04-17 1:27PM EDT | 2024-11-15 | 5.90 | 2.62 | 2.68 | 0.00 | - | 1 | 97 | 35.71% |
| TSM241220C00175000 | 2024-04-18 1:52PM EDT | 2024-12-20 | 4.30 | 3.30 | 3.45 | 0.00 | - | 238 | 273 | 35.88% |
| TSM250117C00175000 | 2024-04-19 9:31AM EDT | 2025-01-17 | 4.45 | 3.95 | 4.10 | -0.45 | -9.18% | 3 | 1,943 | 36.08% |
| TSM250620C00175000 | 2024-04-19 9:49AM EDT | 2025-06-20 | 7.10 | 7.30 | 8.55 | -1.70 | -19.32% | 3 | 382 | 38.76% |
| TSM260116C00175000 | 2024-04-18 3:31PM EDT | 2026-01-16 | 14.00 | 10.40 | 13.00 | 0.00 | - | 99 | 830 | 38.89% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240419P00175000 | 2024-03-22 11:33AM EDT | 2024-04-19 | 33.75 | 44.50 | 47.90 | 0.00 | - | 2 | 0 | 319.14% |
| TSM240503P00175000 | 2024-04-10 3:09PM EDT | 2024-05-03 | 29.58 | 45.70 | 47.05 | 0.00 | - | 1 | 0 | 89.06% |
| TSM240517P00175000 | 2024-03-12 3:23PM EDT | 2024-05-17 | 33.30 | 27.85 | 29.25 | 0.00 | - | 1 | 2 | 0.00% |
| TSM240621P00175000 | 2024-04-18 11:31AM EDT | 2024-06-21 | 40.97 | 45.30 | 47.10 | 0.00 | - | 1 | 0 | 52.38% |
| TSM240719P00175000 | 2024-04-04 3:45PM EDT | 2024-07-19 | 36.45 | 45.90 | 47.40 | 0.00 | - | 1 | 9 | 46.18% |
| TSM240816P00175000 | 2024-04-16 11:03AM EDT | 2024-08-16 | 37.80 | 45.70 | 47.50 | 0.00 | - | 1 | 8 | 41.13% |
| TSM240920P00175000 | 2024-03-08 1:13PM EDT | 2024-09-20 | 33.65 | 35.50 | 36.85 | 0.00 | - | 36 | 56 | 0.00% |
| TSM241018P00175000 | 2024-03-08 1:11PM EDT | 2024-10-18 | 34.48 | 35.55 | 37.75 | 0.00 | - | 2 | 5 | 0.00% |
| TSM241220P00175000 | 2024-03-08 1:08PM EDT | 2024-12-20 | 35.60 | 36.85 | 38.95 | 0.00 | - | 5 | 5 | 0.00% |
| TSM250117P00175000 | 2024-02-21 1:25PM EDT | 2025-01-17 | 51.50 | 37.15 | 39.65 | 0.00 | - | 1 | 1 | 0.00% |
| TSM260116P00175000 | 2024-04-05 12:04PM EDT | 2026-01-16 | 43.05 | 48.65 | 51.05 | 0.00 | - | 8 | 8 | 25.85% |
© 2024 Yahoo. All rights reserved.