Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240419C00130000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 2.71 | 2.65 | 2.99 | -7.99 | -74.67% | 2,706 | 9,054 | 51.17% |
| TSM240426C00130000 | 2024-04-18 3:58PM EDT | 2024-04-26 | 4.35 | 4.25 | 4.35 | -6.65 | -60.45% | 619 | 88 | 39.82% |
| TSM240503C00130000 | 2024-04-18 3:15PM EDT | 2024-05-03 | 5.40 | 5.20 | 5.30 | -6.45 | -54.43% | 154 | 16 | 38.33% |
| TSM240510C00130000 | 2024-04-18 3:40PM EDT | 2024-05-10 | 6.08 | 5.90 | 6.05 | -5.62 | -48.03% | 72 | 51 | 37.62% |
| TSM240517C00130000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 6.65 | 6.55 | 6.65 | -6.35 | -48.85% | 1,279 | 4,804 | 36.90% |
| TSM240524C00130000 | 2024-04-18 2:58PM EDT | 2024-05-24 | 7.50 | 7.00 | 7.80 | -6.45 | -46.24% | 44 | 10 | 40.21% |
| TSM240621C00130000 | 2024-04-18 3:41PM EDT | 2024-06-21 | 9.15 | 9.00 | 9.15 | -6.25 | -40.58% | 884 | 8,159 | 36.38% |
| TSM240719C00130000 | 2024-04-18 3:52PM EDT | 2024-07-19 | 10.95 | 10.75 | 11.05 | -5.35 | -32.82% | 321 | 1,470 | 37.64% |
| TSM240816C00130000 | 2024-04-18 3:35PM EDT | 2024-08-16 | 12.39 | 12.15 | 12.50 | -5.66 | -31.36% | 601 | 779 | 37.84% |
| TSM240920C00130000 | 2024-04-18 3:59PM EDT | 2024-09-20 | 13.87 | 13.45 | 14.00 | -5.53 | -28.51% | 690 | 7,110 | 37.73% |
| TSM241018C00130000 | 2024-04-18 3:46PM EDT | 2024-10-18 | 15.08 | 14.80 | 15.30 | -5.31 | -26.04% | 396 | 307 | 38.27% |
| TSM241115C00130000 | 2024-04-18 12:49PM EDT | 2024-11-15 | 16.69 | 16.15 | 16.80 | -4.49 | -21.20% | 21 | 5 | 39.46% |
| TSM241220C00130000 | 2024-04-18 3:51PM EDT | 2024-12-20 | 17.40 | 16.90 | 17.75 | -5.80 | -25.00% | 36 | 673 | 38.78% |
| TSM250117C00130000 | 2024-04-18 3:44PM EDT | 2025-01-17 | 18.58 | 17.80 | 18.75 | -5.42 | -22.58% | 131 | 2,825 | 38.99% |
| TSM250620C00130000 | 2024-04-18 3:48PM EDT | 2025-06-20 | 23.59 | 23.35 | 23.85 | -5.49 | -18.88% | 33 | 611 | 40.37% |
| TSM260116C00130000 | 2024-04-18 3:59PM EDT | 2026-01-16 | 29.57 | 28.75 | 30.40 | -5.68 | -16.11% | 243 | 929 | 42.84% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240419P00130000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.46 | 0.50 | 0.53 | -0.69 | -60.00% | 17,202 | 13,264 | 50.29% |
| TSM240426P00130000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 1.82 | 1.85 | 1.90 | -0.03 | -1.62% | 3,077 | 1,628 | 37.38% |
| TSM240503P00130000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 2.65 | 2.67 | 2.75 | +0.29 | +12.29% | 442 | 1,060 | 35.62% |
| TSM240510P00130000 | 2024-04-18 3:17PM EDT | 2024-05-10 | 3.50 | 3.25 | 3.40 | +0.52 | +17.45% | 176 | 571 | 34.61% |
| TSM240517P00130000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 3.75 | 3.70 | 3.80 | +0.51 | +15.74% | 3,062 | 6,426 | 32.91% |
| TSM240524P00130000 | 2024-04-18 3:51PM EDT | 2024-05-24 | 4.40 | 4.40 | 4.55 | +0.58 | +15.18% | 326 | 160 | 34.18% |
| TSM240531P00130000 | 2024-04-18 3:41PM EDT | 2024-05-31 | 4.80 | 4.70 | 5.45 | +0.55 | +12.94% | 56 | 21 | 36.35% |
| TSM240621P00130000 | 2024-04-18 3:43PM EDT | 2024-06-21 | 5.85 | 5.85 | 6.00 | +0.85 | +17.00% | 996 | 7,251 | 32.34% |
| TSM240719P00130000 | 2024-04-18 3:50PM EDT | 2024-07-19 | 7.05 | 7.20 | 7.35 | +0.80 | +12.80% | 197 | 2,128 | 32.17% |
| TSM240816P00130000 | 2024-04-18 3:48PM EDT | 2024-08-16 | 8.10 | 8.10 | 8.25 | +1.20 | +17.39% | 120 | 1,840 | 31.19% |
| TSM240920P00130000 | 2024-04-18 3:56PM EDT | 2024-09-20 | 9.30 | 9.15 | 9.35 | +1.00 | +12.05% | 2,405 | 5,714 | 30.70% |
| TSM241018P00130000 | 2024-04-18 3:58PM EDT | 2024-10-18 | 10.20 | 10.10 | 10.30 | +1.60 | +18.60% | 407 | 1,165 | 30.84% |
| TSM241115P00130000 | 2024-04-18 3:56PM EDT | 2024-11-15 | 11.04 | 10.80 | 11.05 | +1.59 | +16.83% | 6 | 1,304 | 30.63% |
| TSM241220P00130000 | 2024-04-18 1:16PM EDT | 2024-12-20 | 12.00 | 11.55 | 11.80 | +1.45 | +13.74% | 671 | 217 | 30.13% |
| TSM250117P00130000 | 2024-04-18 2:30PM EDT | 2025-01-17 | 12.30 | 12.20 | 12.50 | +1.20 | +10.81% | 96 | 3,393 | 30.11% |
| TSM250620P00130000 | 2024-04-18 3:51PM EDT | 2025-06-20 | 15.30 | 15.15 | 15.60 | +1.10 | +7.75% | 2 | 649 | 29.64% |
| TSM260116P00130000 | 2024-04-17 3:32PM EDT | 2026-01-16 | 17.70 | 17.60 | 18.90 | 0.00 | - | 4 | 157 | 29.14% |
© 2024 Yahoo. All rights reserved.