Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524C00115000 | 2024-04-29 9:57AM EDT | 2024-05-24 | 22.30 | 35.95 | 37.85 | 0.00 | - | 1 | 3 | 114.26% |
| TSM240531C00115000 | 2024-05-03 11:06AM EDT | 2024-05-31 | 26.25 | 36.40 | 37.80 | 0.00 | - | 20 | 20 | 87.40% |
| TSM240607C00115000 | 2024-05-08 9:49AM EDT | 2024-06-07 | 29.00 | 36.30 | 37.50 | 0.00 | - | - | 2 | 62.60% |
| TSM240621C00115000 | 2024-05-17 2:14PM EDT | 2024-06-21 | 36.80 | 36.55 | 37.85 | -4.45 | -10.79% | 15 | 16,552 | 56.45% |
| TSM240719C00115000 | 2024-05-17 3:07PM EDT | 2024-07-19 | 38.00 | 37.30 | 38.30 | -0.50 | -1.30% | 12 | 1,323 | 55.18% |
| TSM240816C00115000 | 2024-05-17 12:11PM EDT | 2024-08-16 | 38.60 | 38.20 | 39.80 | -2.75 | -6.65% | 1 | 549 | 51.03% |
| TSM240920C00115000 | 2024-05-15 2:53PM EDT | 2024-09-20 | 43.30 | 39.00 | 39.85 | 0.00 | - | 33 | 1,053 | 48.05% |
| TSM241018C00115000 | 2024-05-10 9:49AM EDT | 2024-10-18 | 42.03 | 39.70 | 40.55 | +3.83 | +10.03% | 17 | 553 | 46.69% |
| TSM241115C00115000 | 2024-05-02 12:47PM EDT | 2024-11-15 | 26.70 | 40.70 | 41.55 | 0.00 | - | 1 | 13 | 46.92% |
| TSM241220C00115000 | 2024-05-10 3:19PM EDT | 2024-12-20 | 39.67 | 41.25 | 43.05 | 0.00 | - | 2 | 58 | 48.10% |
| TSM250117C00115000 | 2024-05-16 12:06PM EDT | 2025-01-17 | 43.27 | 42.35 | 43.35 | -1.71 | -3.80% | 1 | 2,675 | 46.18% |
| TSM250321C00115000 | 2024-05-15 9:33AM EDT | 2025-03-21 | 46.84 | 44.00 | 44.80 | 0.00 | - | 1 | 6 | 45.08% |
| TSM250620C00115000 | 2024-05-17 10:56AM EDT | 2025-06-20 | 47.77 | 46.30 | 48.05 | -0.03 | -0.06% | 5 | 566 | 46.91% |
| TSM260116C00115000 | 2024-05-17 10:01AM EDT | 2026-01-16 | 51.70 | 48.60 | 51.95 | -1.37 | -2.58% | 1 | 146 | 44.75% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524P00115000 | 2024-05-17 11:25AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 45 | 724 | 82.81% |
| TSM240531P00115000 | 2024-05-17 10:24AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.08 | -0.02 | -40.00% | 1 | 731 | 62.50% |
| TSM240607P00115000 | 2024-05-17 10:57AM EDT | 2024-06-07 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 3 | 28 | 52.15% |
| TSM240614P00115000 | 2024-05-16 2:04PM EDT | 2024-06-14 | 0.10 | 0.08 | 0.14 | 0.00 | - | 2 | 45 | 50.10% |
| TSM240621P00115000 | 2024-05-17 2:25PM EDT | 2024-06-21 | 0.17 | 0.14 | 0.19 | 0.00 | - | 16 | 11,761 | 46.88% |
| TSM240719P00115000 | 2024-05-17 3:40PM EDT | 2024-07-19 | 0.44 | 0.41 | 0.47 | +0.01 | +2.33% | 232 | 3,957 | 40.97% |
| TSM240816P00115000 | 2024-05-17 3:43PM EDT | 2024-08-16 | 0.69 | 0.66 | 0.73 | 0.00 | - | 12 | 6,559 | 37.38% |
| TSM240920P00115000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 1.09 | 1.10 | 1.15 | -0.02 | -1.80% | 2 | 6,213 | 35.43% |
| TSM241018P00115000 | 2024-05-16 3:47PM EDT | 2024-10-18 | 1.58 | 1.56 | 1.68 | 0.00 | - | 15 | 1,937 | 35.50% |
| TSM241115P00115000 | 2024-05-15 11:52AM EDT | 2024-11-15 | 1.86 | 2.00 | 2.11 | 0.00 | - | 14 | 1,151 | 34.94% |
| TSM241220P00115000 | 2024-05-16 10:03AM EDT | 2024-12-20 | 2.35 | 2.48 | 2.68 | 0.00 | - | 1 | 1,676 | 34.53% |
| TSM250117P00115000 | 2024-05-17 10:49AM EDT | 2025-01-17 | 3.00 | 3.05 | 3.20 | +0.24 | +8.70% | 3 | 8,469 | 34.52% |
| TSM250321P00115000 | 2024-05-09 9:47AM EDT | 2025-03-21 | 5.30 | 3.85 | 4.15 | 0.00 | - | 1 | 251 | 33.86% |
| TSM250620P00115000 | 2024-05-16 10:06AM EDT | 2025-06-20 | 5.05 | 4.60 | 6.10 | 0.00 | - | 1 | 912 | 34.78% |
| TSM260116P00115000 | 2024-05-17 11:09AM EDT | 2026-01-16 | 8.00 | 7.05 | 8.70 | +0.15 | +1.91% | 1 | 98 | 33.14% |
© 2024 Yahoo. All rights reserved.