Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517C00110000 | 2024-05-10 12:18PM EDT | 2024-05-17 | 40.34 | 38.55 | 40.50 | +7.34 | +22.24% | 14 | 2,941 | 119.14% |
| TSM240524C00110000 | 2024-04-19 1:15PM EDT | 2024-05-24 | 18.86 | 38.85 | 40.05 | 0.00 | - | 18 | 19 | 79.59% |
| TSM240531C00110000 | 2024-05-03 12:00PM EDT | 2024-05-31 | 31.83 | 39.30 | 40.15 | 0.00 | - | 1 | 5 | 76.37% |
| TSM240621C00110000 | 2024-05-10 9:48AM EDT | 2024-06-21 | 39.50 | 39.15 | 40.55 | +7.27 | +22.56% | 2 | 3,377 | 56.69% |
| TSM240719C00110000 | 2024-05-10 12:11PM EDT | 2024-07-19 | 41.40 | 39.75 | 40.85 | +8.10 | +24.32% | 2 | 743 | 50.00% |
| TSM240816C00110000 | 2024-05-10 2:55PM EDT | 2024-08-16 | 41.00 | 40.00 | 41.70 | +5.92 | +16.88% | 3,820 | 65,201 | 53.64% |
| TSM240920C00110000 | 2024-05-10 3:00PM EDT | 2024-09-20 | 41.80 | 41.00 | 42.80 | +5.42 | +14.90% | 106 | 1,284 | 52.17% |
| TSM241018C00110000 | 2024-05-10 12:18PM EDT | 2024-10-18 | 43.64 | 42.20 | 43.10 | +10.09 | +30.07% | 10 | 750 | 48.83% |
| TSM241115C00110000 | 2024-05-03 3:35PM EDT | 2024-11-15 | 36.25 | 42.15 | 44.10 | 0.00 | - | 1 | 29 | 49.20% |
| TSM241220C00110000 | 2024-05-09 2:31PM EDT | 2024-12-20 | 38.30 | 43.80 | 45.10 | 0.00 | - | 5 | 59 | 48.77% |
| TSM250117C00110000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 44.95 | 44.55 | 45.50 | +5.20 | +13.08% | 18 | 2,291 | 47.29% |
| TSM250620C00110000 | 2024-05-10 10:36AM EDT | 2025-06-20 | 47.63 | 48.15 | 49.65 | +5.63 | +13.40% | 1 | 870 | 47.26% |
| TSM260116C00110000 | 2024-05-10 1:23PM EDT | 2026-01-16 | 53.40 | 52.25 | 54.75 | +6.15 | +13.02% | 350 | 689 | 47.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00110000 | 2024-05-10 12:16PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 12 | 2,571 | 83.59% |
| TSM240524P00110000 | 2024-05-09 2:26PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 7 | 1,222 | 62.11% |
| TSM240531P00110000 | 2024-05-09 2:02PM EDT | 2024-05-31 | 0.09 | 0.03 | 0.22 | 0.00 | - | 1 | 86 | 60.94% |
| TSM240607P00110000 | 2024-05-10 12:42PM EDT | 2024-06-07 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 5 | 33 | 50.39% |
| TSM240614P00110000 | 2024-05-08 12:55PM EDT | 2024-06-14 | 0.12 | 0.04 | 0.17 | 0.00 | - | - | 17 | 49.51% |
| TSM240621P00110000 | 2024-05-10 3:25PM EDT | 2024-06-21 | 0.14 | 0.14 | 0.15 | -0.06 | -30.00% | 41 | 2,750 | 44.34% |
| TSM240719P00110000 | 2024-05-10 1:42PM EDT | 2024-07-19 | 0.42 | 0.38 | 0.42 | -0.16 | -27.59% | 21 | 2,427 | 41.02% |
| TSM240816P00110000 | 2024-05-10 2:12PM EDT | 2024-08-16 | 0.68 | 0.64 | 0.68 | -0.19 | -21.84% | 5 | 3,500 | 38.28% |
| TSM240920P00110000 | 2024-05-10 9:30AM EDT | 2024-09-20 | 1.06 | 1.02 | 1.06 | -0.26 | -19.70% | 1 | 4,727 | 36.46% |
| TSM241018P00110000 | 2024-05-10 10:06AM EDT | 2024-10-18 | 1.35 | 1.39 | 1.45 | -0.41 | -23.30% | 1 | 1,988 | 35.95% |
| TSM241115P00110000 | 2024-05-10 1:03PM EDT | 2024-11-15 | 1.79 | 1.73 | 1.82 | -0.53 | -22.84% | 1 | 113 | 35.36% |
| TSM241220P00110000 | 2024-05-10 9:50AM EDT | 2024-12-20 | 2.19 | 2.16 | 2.23 | -0.75 | -25.51% | 1 | 686 | 34.51% |
| TSM250117P00110000 | 2024-05-10 3:14PM EDT | 2025-01-17 | 2.67 | 2.62 | 2.72 | -0.55 | -17.08% | 146 | 11,388 | 34.66% |
| TSM250321P00110000 | 2024-05-10 3:47PM EDT | 2025-03-21 | 3.55 | 2.95 | 3.60 | -2.00 | -36.04% | 3 | 119 | 34.12% |
| TSM250620P00110000 | 2024-05-10 1:25PM EDT | 2025-06-20 | 4.62 | 2.06 | 4.75 | -0.93 | -16.76% | 1 | 758 | 33.34% |
| TSM260116P00110000 | 2024-05-10 12:00PM EDT | 2026-01-16 | 7.35 | 6.50 | 7.55 | -0.70 | -8.70% | 2 | 224 | 32.93% |
© 2024 Yahoo. All rights reserved.