Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503C00120000 | 2024-05-01 3:39PM EDT | 2024-05-03 | 16.05 | 13.85 | 15.50 | -3.30 | -17.05% | 202 | 710 | 101.47% |
| TSM240510C00120000 | 2024-04-30 11:23AM EDT | 2024-05-10 | 19.10 | 13.75 | 15.65 | 0.00 | - | 1 | 16 | 59.38% |
| TSM240517C00120000 | 2024-05-01 2:44PM EDT | 2024-05-17 | 18.84 | 15.30 | 16.05 | -1.06 | -5.33% | 5 | 44,865 | 52.32% |
| TSM240524C00120000 | 2024-04-30 9:38AM EDT | 2024-05-24 | 19.75 | 15.20 | 16.35 | 0.00 | - | 1 | 366 | 47.83% |
| TSM240531C00120000 | 2024-04-30 3:55PM EDT | 2024-05-31 | 18.85 | 15.20 | 16.90 | 0.00 | - | 174 | 185 | 47.66% |
| TSM240621C00120000 | 2024-05-01 3:16PM EDT | 2024-06-21 | 20.25 | 16.70 | 17.80 | -0.11 | -0.54% | 12 | 12,487 | 43.18% |
| TSM240719C00120000 | 2024-05-01 3:45PM EDT | 2024-07-19 | 19.70 | 17.70 | 19.30 | -1.50 | -7.08% | 7 | 820 | 42.64% |
| TSM240816C00120000 | 2024-05-01 3:52PM EDT | 2024-08-16 | 20.50 | 19.80 | 20.20 | -2.35 | -10.28% | 38 | 1,268 | 40.53% |
| TSM240920C00120000 | 2024-05-01 2:23PM EDT | 2024-09-20 | 22.85 | 20.65 | 21.75 | -1.57 | -6.43% | 68 | 2,329 | 40.77% |
| TSM241018C00120000 | 2024-05-01 3:33PM EDT | 2024-10-18 | 23.95 | 21.85 | 22.70 | -1.14 | -4.54% | 5 | 463 | 40.32% |
| TSM241115C00120000 | 2024-04-29 2:56PM EDT | 2024-11-15 | 26.31 | 22.95 | 23.95 | 0.00 | - | 1 | 32 | 41.03% |
| TSM241220C00120000 | 2024-04-25 2:03PM EDT | 2024-12-20 | 26.70 | 24.55 | 25.15 | 0.00 | - | 1 | 264 | 41.04% |
| TSM250117C00120000 | 2024-05-01 11:51AM EDT | 2025-01-17 | 28.50 | 25.25 | 25.90 | +0.83 | +3.00% | 3 | 5,159 | 40.67% |
| TSM250321C00120000 | 2024-04-25 2:56PM EDT | 2025-03-21 | 29.27 | 25.70 | 28.75 | 0.00 | - | - | 10 | 42.87% |
| TSM250620C00120000 | 2024-04-30 12:33PM EDT | 2025-06-20 | 32.41 | 29.75 | 31.75 | 0.00 | - | 2 | 223 | 43.77% |
| TSM260116C00120000 | 2024-04-26 3:36PM EDT | 2026-01-16 | 37.45 | 35.00 | 35.85 | 0.00 | - | 4 | 841 | 42.22% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240503P00120000 | 2024-05-01 3:19PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 19 | 1,333 | 53.13% |
| TSM240510P00120000 | 2024-05-01 3:50PM EDT | 2024-05-10 | 0.12 | 0.14 | 0.15 | +0.01 | +9.09% | 628 | 801 | 41.11% |
| TSM240517P00120000 | 2024-05-01 3:12PM EDT | 2024-05-17 | 0.27 | 0.30 | 0.34 | +0.04 | +17.39% | 50 | 7,289 | 37.55% |
| TSM240524P00120000 | 2024-05-01 3:40PM EDT | 2024-05-24 | 0.49 | 0.57 | 0.61 | +0.06 | +13.95% | 17 | 382 | 36.72% |
| TSM240531P00120000 | 2024-05-01 3:00PM EDT | 2024-05-31 | 0.45 | 0.74 | 0.96 | -0.08 | -15.09% | 34 | 435 | 36.96% |
| TSM240621P00120000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 1.37 | 1.49 | 1.62 | +0.11 | +8.73% | 386 | 10,230 | 34.20% |
| TSM240719P00120000 | 2024-05-01 3:08PM EDT | 2024-07-19 | 2.58 | 2.54 | 2.66 | +0.46 | +21.70% | 29 | 4,928 | 33.72% |
| TSM240816P00120000 | 2024-05-01 3:02PM EDT | 2024-08-16 | 2.50 | 3.30 | 3.45 | -0.32 | -11.35% | 27 | 3,176 | 32.69% |
| TSM240920P00120000 | 2024-05-01 1:27PM EDT | 2024-09-20 | 4.45 | 4.25 | 4.40 | +1.15 | +34.85% | 11 | 2,359 | 32.06% |
| TSM241018P00120000 | 2024-05-01 2:29PM EDT | 2024-10-18 | 4.45 | 5.00 | 5.30 | +0.15 | +3.49% | 7 | 3,544 | 32.36% |
| TSM241115P00120000 | 2024-05-01 11:12AM EDT | 2024-11-15 | 5.75 | 5.65 | 5.90 | +0.45 | +8.49% | 7 | 1,505 | 31.83% |
| TSM241220P00120000 | 2024-05-01 11:54AM EDT | 2024-12-20 | 6.85 | 6.40 | 6.70 | +0.95 | +16.10% | 46 | 1,861 | 31.58% |
| TSM250117P00120000 | 2024-05-01 1:08PM EDT | 2025-01-17 | 7.35 | 7.10 | 7.40 | +0.95 | +14.84% | 743 | 4,148 | 31.67% |
| TSM250321P00120000 | 2024-04-26 10:48AM EDT | 2025-03-21 | 7.44 | 7.00 | 8.35 | 0.00 | - | 5 | 66 | 30.62% |
| TSM250620P00120000 | 2024-04-30 10:06AM EDT | 2025-06-20 | 8.61 | 9.15 | 9.90 | 0.00 | - | 4 | 659 | 30.19% |
| TSM260116P00120000 | 2024-05-01 9:59AM EDT | 2026-01-16 | 12.55 | 12.05 | 14.05 | -0.85 | -6.34% | 1 | 1,364 | 31.30% |
© 2024 Yahoo. All rights reserved.