Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00085000 | 2024-04-11 10:01AM EDT | 2024-04-26 | 60.60 | 48.10 | 49.70 | 0.00 | - | - | 11 | 263.28% |
| TSM240503C00085000 | 2024-04-04 9:51AM EDT | 2024-05-03 | 59.80 | 47.85 | 50.50 | 0.00 | - | 1 | 2 | 157.72% |
| TSM240510C00085000 | 2024-04-08 9:30AM EDT | 2024-05-10 | 60.10 | 48.70 | 50.20 | 0.00 | - | 1 | 1 | 132.23% |
| TSM240517C00085000 | 2024-04-19 1:42PM EDT | 2024-05-17 | 43.03 | 48.20 | 50.00 | 0.00 | - | 1 | 223 | 94.53% |
| TSM240524C00085000 | 2024-04-17 10:21AM EDT | 2024-05-24 | 55.60 | 48.05 | 49.65 | 0.00 | - | - | 1 | 58.59% |
| TSM240621C00085000 | 2024-04-24 11:21AM EDT | 2024-06-21 | 47.99 | 48.90 | 50.50 | 0.00 | - | 1 | 335 | 74.61% |
| TSM240719C00085000 | 2024-04-18 9:31AM EDT | 2024-07-19 | 48.90 | 49.35 | 50.70 | 0.00 | - | 1 | 26 | 65.97% |
| TSM240920C00085000 | 2024-04-09 1:02PM EDT | 2024-09-20 | 61.50 | 50.35 | 51.75 | 0.00 | - | 3 | 165 | 59.06% |
| TSM241018C00085000 | 2024-04-19 2:56PM EDT | 2024-10-18 | 45.80 | 50.70 | 51.80 | 0.00 | - | 1 | 1 | 55.57% |
| TSM241220C00085000 | 2024-03-06 12:19PM EDT | 2024-12-20 | 61.50 | 58.80 | 61.30 | 0.00 | - | 10 | 10 | 86.22% |
| TSM250117C00085000 | 2024-04-22 10:47AM EDT | 2025-01-17 | 46.60 | 52.25 | 52.75 | 0.00 | - | 1 | 889 | 51.55% |
| TSM250620C00085000 | 2024-04-08 2:30PM EDT | 2025-06-20 | 66.00 | 53.85 | 55.65 | 0.00 | - | 1 | 110 | 51.85% |
| TSM260116C00085000 | 2024-04-22 1:52PM EDT | 2026-01-16 | 54.50 | 57.10 | 58.65 | 0.00 | - | 5 | 481 | 49.80% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00085000 | 2024-04-24 9:50AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 2,385 | 75.39% |
| TSM240524P00085000 | 2024-04-19 2:37PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 73.54% |
| TSM240621P00085000 | 2024-04-25 9:48AM EDT | 2024-06-21 | 0.16 | 0.14 | 0.15 | 0.00 | - | 1 | 5,589 | 54.00% |
| TSM240719P00085000 | 2024-04-19 12:07PM EDT | 2024-07-19 | 0.30 | 0.24 | 0.27 | 0.00 | - | 1 | 1,210 | 48.93% |
| TSM240816P00085000 | 2024-04-18 1:15PM EDT | 2024-08-16 | 0.45 | 0.39 | 0.42 | 0.00 | - | 10 | 60 | 45.92% |
| TSM240920P00085000 | 2024-04-22 3:31PM EDT | 2024-09-20 | 0.62 | 0.56 | 0.60 | 0.00 | - | 111 | 2,536 | 43.04% |
| TSM241018P00085000 | 2024-04-23 1:45PM EDT | 2024-10-18 | 0.71 | 0.73 | 0.77 | 0.00 | - | 64 | 92 | 41.60% |
| TSM241115P00085000 | 2024-04-23 1:58PM EDT | 2024-11-15 | 0.86 | 0.88 | 0.92 | 0.00 | - | 160 | 91 | 40.21% |
| TSM241220P00085000 | 2024-04-24 2:40PM EDT | 2024-12-20 | 1.07 | 1.08 | 1.13 | 0.00 | - | 160 | 151 | 38.98% |
| TSM250117P00085000 | 2024-04-23 12:12PM EDT | 2025-01-17 | 1.36 | 1.37 | 1.43 | 0.00 | - | 6 | 5,601 | 39.09% |
| TSM250620P00085000 | 2024-04-23 10:01AM EDT | 2025-06-20 | 2.28 | 2.20 | 2.44 | 0.00 | - | 2 | 94 | 36.10% |
| TSM260116P00085000 | 2024-04-19 3:40PM EDT | 2026-01-16 | 4.55 | 3.35 | 4.15 | 0.00 | - | 4 | 151 | 35.05% |
© 2024 Yahoo. All rights reserved.