Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00125000 | 2024-05-07 3:42PM EDT | 2024-05-10 | 15.60 | 17.35 | 18.20 | 0.00 | - | 10 | 169 | 0.00% |
| TSM240517C00125000 | 2024-05-08 3:33PM EDT | 2024-05-17 | 18.20 | 18.20 | 18.40 | +1.75 | +10.64% | 169 | 7,056 | 0.00% |
| TSM240524C00125000 | 2024-05-08 11:15AM EDT | 2024-05-24 | 18.20 | 18.35 | 18.80 | +1.05 | +6.12% | 2 | 760 | 37.79% |
| TSM240531C00125000 | 2024-05-08 1:20PM EDT | 2024-05-31 | 17.85 | 18.55 | 19.40 | +0.65 | +3.78% | 2 | 16 | 44.04% |
| TSM240607C00125000 | 2024-04-29 3:32PM EDT | 2024-06-07 | 15.03 | 18.10 | 19.30 | 0.00 | - | 1 | 2 | 37.33% |
| TSM240621C00125000 | 2024-05-08 3:31PM EDT | 2024-06-21 | 19.40 | 19.30 | 20.30 | +1.67 | +9.42% | 3 | 5,649 | 40.83% |
| TSM240719C00125000 | 2024-05-08 3:20PM EDT | 2024-07-19 | 20.70 | 20.85 | 21.05 | +0.90 | +4.55% | 13 | 599 | 36.78% |
| TSM240816C00125000 | 2024-05-08 10:16AM EDT | 2024-08-16 | 22.48 | 22.10 | 22.90 | +1.38 | +6.54% | 13 | 1,352 | 39.99% |
| TSM240920C00125000 | 2024-05-08 10:12AM EDT | 2024-09-20 | 23.72 | 23.50 | 23.85 | +1.70 | +7.72% | 2 | 1,878 | 38.03% |
| TSM241018C00125000 | 2024-05-08 12:00PM EDT | 2024-10-18 | 23.97 | 24.40 | 25.40 | +0.32 | +1.35% | 7 | 413 | 39.72% |
| TSM241115C00125000 | 2024-05-07 9:42AM EDT | 2024-11-15 | 24.50 | 25.90 | 26.25 | 0.00 | - | 1 | 47 | 39.22% |
| TSM241220C00125000 | 2024-05-07 1:50PM EDT | 2024-12-20 | 26.30 | 27.10 | 27.90 | 0.00 | - | 1 | 496 | 40.47% |
| TSM250117C00125000 | 2024-05-08 10:00AM EDT | 2025-01-17 | 28.60 | 28.10 | 28.45 | +1.40 | +5.15% | 7 | 1,480 | 39.55% |
| TSM250321C00125000 | 2024-05-06 11:08AM EDT | 2025-03-21 | 28.27 | 29.65 | 30.80 | 0.00 | - | 1 | 21 | 40.58% |
| TSM250620C00125000 | 2024-05-08 3:13PM EDT | 2025-06-20 | 33.00 | 32.75 | 34.15 | +1.10 | +3.45% | 102 | 644 | 42.19% |
| TSM260116C00125000 | 2024-05-08 3:18PM EDT | 2026-01-16 | 38.05 | 37.95 | 38.85 | +0.65 | +1.74% | 7 | 514 | 41.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00125000 | 2024-05-08 12:08PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 675 | 63.28% |
| TSM240517P00125000 | 2024-05-08 3:40PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 54 | 6,046 | 41.99% |
| TSM240524P00125000 | 2024-05-08 12:32PM EDT | 2024-05-24 | 0.22 | 0.21 | 0.23 | -0.08 | -26.67% | 25 | 902 | 38.87% |
| TSM240531P00125000 | 2024-05-08 2:07PM EDT | 2024-05-31 | 0.36 | 0.32 | 0.34 | -0.09 | -20.00% | 13 | 401 | 35.55% |
| TSM240607P00125000 | 2024-05-08 11:20AM EDT | 2024-06-07 | 0.52 | 0.45 | 0.48 | -0.10 | -16.13% | 7 | 181 | 33.89% |
| TSM240614P00125000 | 2024-05-08 3:32PM EDT | 2024-06-14 | 0.73 | 0.68 | 0.76 | -0.16 | -17.98% | 5 | 111 | 34.50% |
| TSM240621P00125000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 0.89 | 0.87 | 0.91 | -0.20 | -18.35% | 364 | 7,145 | 33.37% |
| TSM240719P00125000 | 2024-05-08 3:40PM EDT | 2024-07-19 | 1.85 | 1.85 | 1.87 | -0.34 | -14.72% | 34 | 5,007 | 33.19% |
| TSM240816P00125000 | 2024-05-08 2:11PM EDT | 2024-08-16 | 2.83 | 2.63 | 2.68 | -0.23 | -7.52% | 399 | 3,723 | 32.44% |
| TSM240920P00125000 | 2024-05-08 2:32PM EDT | 2024-09-20 | 3.71 | 3.60 | 3.65 | -0.29 | -7.25% | 66 | 3,687 | 31.95% |
| TSM241018P00125000 | 2024-05-08 3:14PM EDT | 2024-10-18 | 4.55 | 4.45 | 4.55 | -0.30 | -6.19% | 263 | 1,195 | 32.26% |
| TSM241115P00125000 | 2024-05-07 11:44AM EDT | 2024-11-15 | 5.45 | 5.20 | 5.25 | 0.00 | - | 8 | 528 | 32.02% |
| TSM241220P00125000 | 2024-05-07 10:00AM EDT | 2024-12-20 | 6.52 | 5.90 | 6.05 | 0.00 | - | 2 | 976 | 31.71% |
| TSM250117P00125000 | 2024-05-08 10:18AM EDT | 2025-01-17 | 6.65 | 6.60 | 6.70 | -0.15 | -2.21% | 1 | 3,038 | 31.61% |
| TSM250321P00125000 | 2024-05-08 3:12PM EDT | 2025-03-21 | 7.98 | 7.70 | 7.90 | -1.92 | -19.39% | 2 | 103 | 31.06% |
| TSM250620P00125000 | 2024-05-08 11:18AM EDT | 2025-06-20 | 9.70 | 9.35 | 9.60 | +0.01 | +0.10% | 38 | 511 | 30.76% |
| TSM260116P00125000 | 2024-05-07 11:08AM EDT | 2026-01-16 | 12.96 | 12.60 | 13.50 | 0.00 | - | 15 | 324 | 31.14% |
© 2024 Yahoo. All rights reserved.