Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517C00105000 | 2024-05-09 12:17PM EDT | 2024-05-17 | 44.50 | 44.05 | 45.05 | +7.05 | +18.83% | 1 | 1,335 | 136.52% |
| TSM240524C00105000 | 2024-05-07 12:49PM EDT | 2024-05-24 | 37.50 | 43.65 | 45.55 | 0.00 | - | 2 | 4 | 99.32% |
| TSM240531C00105000 | 2024-04-18 9:41AM EDT | 2024-05-31 | 27.42 | 44.00 | 45.10 | 0.00 | - | - | 1 | 78.81% |
| TSM240607C00105000 | 2024-05-07 10:05AM EDT | 2024-06-07 | 36.64 | 44.05 | 45.60 | 0.00 | - | - | 1 | 77.39% |
| TSM240621C00105000 | 2024-05-10 1:34PM EDT | 2024-06-21 | 45.46 | 44.20 | 45.45 | +6.97 | +18.11% | 11 | 7,259 | 63.18% |
| TSM240719C00105000 | 2024-05-10 3:03PM EDT | 2024-07-19 | 45.00 | 44.60 | 45.75 | +6.20 | +15.98% | 11 | 1,311 | 54.35% |
| TSM240816C00105000 | 2024-04-18 9:45AM EDT | 2024-08-16 | 30.51 | 45.60 | 46.45 | 0.00 | - | 1 | 482 | 54.25% |
| TSM240920C00105000 | 2024-05-10 11:01AM EDT | 2024-09-20 | 47.00 | 46.30 | 47.30 | +7.30 | +18.39% | 2 | 920 | 51.81% |
| TSM241018C00105000 | 2024-04-26 1:12PM EDT | 2024-10-18 | 37.15 | 46.55 | 47.50 | 0.00 | - | 2 | 359 | 50.92% |
| TSM241115C00105000 | 2024-05-10 9:30AM EDT | 2024-11-15 | 46.04 | 47.30 | 48.50 | +10.64 | +30.06% | 2 | 22 | 51.62% |
| TSM241220C00105000 | 2024-05-03 1:01PM EDT | 2024-12-20 | 41.18 | 47.95 | 49.65 | 0.00 | - | 1 | 82 | 51.92% |
| TSM250117C00105000 | 2024-05-10 2:33PM EDT | 2025-01-17 | 49.15 | 48.40 | 49.45 | +6.45 | +15.11% | 2 | 1,817 | 48.23% |
| TSM250321C00105000 | 2024-05-03 3:27PM EDT | 2025-03-21 | 43.65 | 49.70 | 50.95 | 0.00 | - | 1 | 2 | 47.82% |
| TSM250620C00105000 | 2024-05-10 12:13PM EDT | 2025-06-20 | 53.20 | 50.35 | 54.55 | +7.15 | +15.53% | 3 | 170 | 51.23% |
| TSM260116C00105000 | 2024-05-10 3:10PM EDT | 2026-01-16 | 56.00 | 54.80 | 57.25 | +5.50 | +10.89% | 2 | 200 | 46.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00105000 | 2024-05-10 1:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 29 | 2,644 | 92.19% |
| TSM240524P00105000 | 2024-05-10 11:30AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.07 | -0.03 | -75.00% | 6 | 268 | 73.05% |
| TSM240531P00105000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.05 | 0.02 | 0.07 | -0.01 | -16.67% | 2 | 63 | 60.35% |
| TSM240607P00105000 | 2024-05-10 12:11PM EDT | 2024-06-07 | 0.06 | 0.03 | 0.09 | -0.03 | -33.33% | 11 | 14 | 54.10% |
| TSM240614P00105000 | 2024-05-07 1:25PM EDT | 2024-06-14 | 0.13 | 0.02 | 0.28 | 0.00 | - | - | 12 | 54.88% |
| TSM240621P00105000 | 2024-05-10 3:20PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 127 | 5,930 | 49.12% |
| TSM240719P00105000 | 2024-05-10 11:44AM EDT | 2024-07-19 | 0.30 | 0.29 | 0.34 | -0.08 | -21.05% | 16 | 2,564 | 44.43% |
| TSM240816P00105000 | 2024-05-10 12:48PM EDT | 2024-08-16 | 0.51 | 0.50 | 0.53 | -0.12 | -19.05% | 41 | 3,188 | 40.87% |
| TSM240920P00105000 | 2024-05-10 12:42PM EDT | 2024-09-20 | 0.81 | 0.79 | 0.83 | -0.19 | -19.00% | 7 | 2,106 | 38.57% |
| TSM241018P00105000 | 2024-05-08 12:35PM EDT | 2024-10-18 | 1.09 | 1.05 | 1.12 | -0.30 | -21.58% | 10 | 553 | 37.61% |
| TSM241115P00105000 | 2024-05-02 12:32PM EDT | 2024-11-15 | 2.34 | 1.34 | 1.42 | 0.00 | - | 130 | 514 | 36.85% |
| TSM241220P00105000 | 2024-05-10 10:26AM EDT | 2024-12-20 | 1.73 | 1.66 | 1.75 | -0.49 | -22.07% | 1 | 821 | 35.82% |
| TSM250117P00105000 | 2024-05-10 3:39PM EDT | 2025-01-17 | 2.09 | 2.06 | 2.15 | -0.45 | -17.72% | 606 | 5,254 | 35.80% |
| TSM250321P00105000 | 2024-05-10 3:44PM EDT | 2025-03-21 | 2.80 | 2.72 | 2.87 | -0.45 | -13.85% | 3 | 66 | 35.00% |
| TSM250620P00105000 | 2024-05-10 12:51PM EDT | 2025-06-20 | 3.65 | 3.60 | 3.90 | -0.45 | -10.98% | 1,750 | 1,681 | 34.20% |
| TSM260116P00105000 | 2024-05-10 3:45PM EDT | 2026-01-16 | 6.20 | 5.95 | 6.40 | -0.65 | -9.49% | 20 | 2,746 | 33.59% |
© 2024 Yahoo. All rights reserved.