UK markets open in 3 hours 25 minutes
NIKKEI 225
37,818.11 -641.97 (-1.67%) HANG SENG
17,347.00 +145.73 (+0.85%) CRUDE OIL
82.77 -0.04 (-0.05%) GOLD FUTURES
2,320.60 -17.80 (-0.76%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,668.29 -1,765.39 (-3.30%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503C00095000 | 2024-04-03 10:45AM EDT | 2024-05-03 | 48.03 | 36.85 | 38.90 | 0.00 | - | 3 | 3 | 150.83% |
| TSM240517C00095000 | 2024-04-22 3:01PM EDT | 2024-05-17 | 35.78 | 37.85 | 38.95 | 0.00 | - | 1 | 218 | 79.69% |
| TSM240621C00095000 | 2024-04-23 3:00PM EDT | 2024-06-21 | 39.58 | 37.50 | 40.15 | 0.00 | - | 1 | 3,022 | 58.20% |
| TSM240719C00095000 | 2024-04-19 3:12PM EDT | 2024-07-19 | 35.45 | 38.55 | 39.80 | 0.00 | - | 3 | 226 | 52.05% |
| TSM240816C00095000 | 2024-02-07 2:39PM EDT | 2024-08-16 | 32.08 | 53.35 | 55.75 | 0.00 | - | 1 | 3 | 130.10% |
| TSM240920C00095000 | 2024-04-24 10:06AM EDT | 2024-09-20 | 42.65 | 40.00 | 40.90 | +2.80 | +7.03% | 10 | 449 | 51.49% |
| TSM241018C00095000 | 2024-04-19 10:09AM EDT | 2024-10-18 | 37.00 | 40.50 | 41.80 | 0.00 | - | 1 | 15 | 51.94% |
| TSM241115C00095000 | 2024-04-19 3:58PM EDT | 2024-11-15 | 36.95 | 41.10 | 41.95 | 0.00 | - | 1 | 2 | 48.95% |
| TSM241220C00095000 | 2024-04-17 10:22AM EDT | 2024-12-20 | 49.41 | 41.70 | 42.70 | 0.00 | - | 1 | 10 | 48.35% |
| TSM250117C00095000 | 2024-04-24 3:38PM EDT | 2025-01-17 | 42.85 | 42.15 | 43.60 | +3.22 | +8.13% | 4 | 1,104 | 49.12% |
| TSM250620C00095000 | 2024-04-19 2:21PM EDT | 2025-06-20 | 42.00 | 44.95 | 46.35 | 0.00 | - | 86 | 165 | 46.79% |
| TSM260116C00095000 | 2024-04-18 10:58AM EDT | 2026-01-16 | 50.25 | 48.75 | 51.70 | 0.00 | - | 2 | 142 | 49.46% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00095000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 89 | 244.53% |
| TSM240503P00095000 | 2024-04-22 9:30AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.26 | 0.00 | - | 5 | 96 | 103.71% |
| TSM240510P00095000 | 2024-04-23 3:28PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 51 | 62.89% |
| TSM240517P00095000 | 2024-04-23 3:32PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | 0.00 | - | 37 | 3,735 | 57.03% |
| TSM240524P00095000 | 2024-04-23 10:32AM EDT | 2024-05-24 | 0.08 | 0.05 | 0.11 | 0.00 | - | 9 | 47 | 52.93% |
| TSM240531P00095000 | 2024-04-23 1:25PM EDT | 2024-05-31 | 0.19 | 0.08 | 0.13 | 0.00 | - | 1 | 5 | 51.17% |
| TSM240621P00095000 | 2024-04-24 12:21PM EDT | 2024-06-21 | 0.22 | 0.21 | 0.24 | -0.03 | -12.00% | 11 | 7,381 | 45.12% |
| TSM240719P00095000 | 2024-04-24 10:11AM EDT | 2024-07-19 | 0.39 | 0.39 | 0.43 | -0.01 | -2.50% | 3 | 2,157 | 41.24% |
| TSM240816P00095000 | 2024-04-24 12:44PM EDT | 2024-08-16 | 0.66 | 0.60 | 0.65 | -0.20 | -23.26% | 3 | 649 | 39.04% |
| TSM240920P00095000 | 2024-04-23 10:20AM EDT | 2024-09-20 | 0.92 | 0.84 | 0.91 | 0.00 | - | 3 | 4,513 | 36.89% |
| TSM241018P00095000 | 2024-04-23 2:10PM EDT | 2024-10-18 | 1.17 | 1.14 | 1.20 | 0.00 | - | 25 | 547 | 36.26% |
| TSM241115P00095000 | 2024-04-23 2:00PM EDT | 2024-11-15 | 1.42 | 1.37 | 1.47 | 0.00 | - | 48 | 39 | 35.57% |
| TSM241220P00095000 | 2024-04-24 11:05AM EDT | 2024-12-20 | 1.75 | 1.69 | 1.77 | +0.05 | +2.94% | 3 | 2,399 | 34.64% |
| TSM250117P00095000 | 2024-04-24 2:10PM EDT | 2025-01-17 | 2.15 | 2.08 | 2.20 | +0.07 | +3.37% | 32 | 6,222 | 35.00% |
| TSM250620P00095000 | 2024-04-23 10:04AM EDT | 2025-06-20 | 3.62 | 3.45 | 3.70 | 0.00 | - | 10 | 270 | 33.23% |
| TSM260116P00095000 | 2024-04-24 12:32PM EDT | 2026-01-16 | 5.80 | 5.50 | 5.80 | +0.05 | +0.87% | 2 | 290 | 32.42% |
© 2024 Yahoo. All rights reserved.