Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621C00080000 | 2024-05-15 1:23PM EDT | 2024-06-21 | 75.70 | 71.70 | 72.60 | 0.00 | - | 1 | 638 | 111.52% |
| TSM240719C00080000 | 2024-04-19 9:42AM EDT | 2024-07-19 | 51.00 | 71.75 | 72.70 | 0.00 | - | 1 | 19 | 85.30% |
| TSM240816C00080000 | 2024-02-23 10:59AM EDT | 2024-08-16 | 49.76 | 61.50 | 63.75 | 0.00 | - | 200 | 200 | 0.00% |
| TSM240920C00080000 | 2024-05-16 10:42AM EDT | 2024-09-20 | 75.55 | 72.65 | 73.50 | 0.00 | - | 5 | 120 | 73.05% |
| TSM241018C00080000 | 2024-04-22 9:59AM EDT | 2024-10-18 | 49.25 | 72.80 | 73.70 | 0.00 | - | - | 1 | 67.92% |
| TSM241220C00080000 | 2024-05-09 9:37AM EDT | 2024-12-20 | 64.60 | 73.45 | 74.95 | 0.00 | - | 1 | 36 | 64.51% |
| TSM250117C00080000 | 2024-05-17 1:07PM EDT | 2025-01-17 | 74.69 | 73.85 | 75.00 | +2.04 | +2.81% | 1 | 3,326 | 62.16% |
| TSM250321C00080000 | 2024-05-14 10:40AM EDT | 2025-03-21 | 72.92 | 73.40 | 77.35 | 0.00 | - | 1 | 19 | 60.46% |
| TSM250620C00080000 | 2024-05-13 12:38PM EDT | 2025-06-20 | 72.10 | 75.20 | 77.15 | 0.00 | - | 1 | 160 | 56.50% |
| TSM260116C00080000 | 2024-05-14 2:46PM EDT | 2026-01-16 | 77.78 | 76.95 | 80.15 | 0.00 | - | 1 | 85 | 53.02% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621P00080000 | 2024-05-15 3:22PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.05 | 0.00 | - | 5 | 20,967 | 77.34% |
| TSM240719P00080000 | 2024-05-10 1:12PM EDT | 2024-07-19 | 0.14 | 0.04 | 0.15 | 0.00 | - | 3,523 | 3,822 | 65.63% |
| TSM240816P00080000 | 2024-05-17 3:45PM EDT | 2024-08-16 | 0.17 | 0.16 | 0.20 | -0.03 | -15.00% | 5 | 3,022 | 59.47% |
| TSM240920P00080000 | 2024-05-16 2:43PM EDT | 2024-09-20 | 0.33 | 0.30 | 0.40 | 0.00 | - | 1 | 5,994 | 55.91% |
| TSM241018P00080000 | 2024-05-10 2:32PM EDT | 2024-10-18 | 0.46 | 0.41 | 0.47 | 0.00 | - | 4 | 811 | 52.56% |
| TSM241115P00080000 | 2024-05-09 11:47AM EDT | 2024-11-15 | 0.63 | 0.53 | 0.59 | 0.00 | - | 2 | 33 | 50.46% |
| TSM241220P00080000 | 2024-05-17 12:32PM EDT | 2024-12-20 | 0.65 | 0.63 | 0.71 | +0.03 | +4.84% | 8 | 91 | 48.32% |
| TSM250117P00080000 | 2024-05-14 2:32PM EDT | 2025-01-17 | 0.84 | 0.81 | 0.96 | 0.00 | - | 15 | 8,116 | 48.30% |
| TSM250321P00080000 | 2024-04-23 11:35AM EDT | 2025-03-21 | 1.39 | 0.70 | 1.65 | 0.00 | - | - | 11 | 48.63% |
| TSM250620P00080000 | 2024-05-10 12:56PM EDT | 2025-06-20 | 1.50 | 1.00 | 1.75 | 0.00 | - | 8 | 753 | 43.34% |
| TSM260116P00080000 | 2024-05-15 10:16AM EDT | 2026-01-16 | 2.38 | 2.20 | 3.10 | 0.00 | - | 1 | 321 | 40.84% |
© 2024 Yahoo. All rights reserved.