Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517C00165000 | 2024-05-10 3:37PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.08 | +0.03 | +100.00% | 550 | 10,919 | 37.31% |
| TSM240524C00165000 | 2024-05-10 3:51PM EDT | 2024-05-24 | 0.38 | 0.38 | 0.42 | +0.25 | +192.31% | 103 | 76 | 36.72% |
| TSM240531C00165000 | 2024-05-10 3:37PM EDT | 2024-05-31 | 0.64 | 0.61 | 0.68 | +0.26 | +68.42% | 44 | 58 | 34.06% |
| TSM240607C00165000 | 2024-05-10 3:34PM EDT | 2024-06-07 | 1.00 | 0.96 | 1.05 | +0.54 | +117.39% | 35 | 17 | 33.62% |
| TSM240614C00165000 | 2024-05-10 2:47PM EDT | 2024-06-14 | 1.40 | 1.29 | 1.40 | +0.81 | +137.29% | 23 | 1,549 | 33.13% |
| TSM240621C00165000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 1.68 | 1.66 | 1.71 | +0.89 | +112.66% | 9,935 | 3,561 | 32.52% |
| TSM240628C00165000 | 2024-05-10 2:26PM EDT | 2024-06-28 | 2.00 | 1.70 | 2.48 | +0.95 | +90.48% | 12 | 5 | 34.91% |
| TSM240719C00165000 | 2024-05-10 3:43PM EDT | 2024-07-19 | 3.65 | 3.65 | 3.80 | +1.54 | +72.99% | 144 | 961 | 35.43% |
| TSM240816C00165000 | 2024-05-10 2:57PM EDT | 2024-08-16 | 5.20 | 5.15 | 5.25 | +1.90 | +57.58% | 317 | 1,457 | 35.29% |
| TSM240920C00165000 | 2024-05-10 3:00PM EDT | 2024-09-20 | 6.72 | 6.75 | 6.90 | +2.12 | +46.09% | 173 | 585 | 35.29% |
| TSM241018C00165000 | 2024-05-10 12:26PM EDT | 2024-10-18 | 8.90 | 8.30 | 8.50 | +3.00 | +50.85% | 15 | 490 | 36.33% |
| TSM241115C00165000 | 2024-05-10 12:47PM EDT | 2024-11-15 | 10.32 | 9.70 | 9.90 | +3.53 | +51.99% | 68 | 161 | 36.93% |
| TSM241220C00165000 | 2024-05-10 10:09AM EDT | 2024-12-20 | 11.18 | 10.95 | 11.20 | +2.98 | +36.34% | 6 | 376 | 36.77% |
| TSM250117C00165000 | 2024-05-10 3:31PM EDT | 2025-01-17 | 12.20 | 12.05 | 12.40 | +2.91 | +31.32% | 96 | 1,487 | 37.14% |
| TSM250321C00165000 | 2024-05-07 10:43AM EDT | 2025-03-21 | 11.10 | 13.85 | 15.25 | 0.00 | - | 2 | 28 | 38.42% |
| TSM250620C00165000 | 2024-05-10 3:27PM EDT | 2025-06-20 | 17.20 | 16.50 | 17.80 | +3.26 | +23.39% | 5 | 181 | 37.91% |
| TSM260116C00165000 | 2024-05-10 10:54AM EDT | 2026-01-16 | 23.85 | 22.90 | 24.60 | +3.85 | +19.25% | 3 | 222 | 39.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00165000 | 2024-05-08 1:01PM EDT | 2024-05-17 | 22.75 | 14.60 | 15.90 | 0.00 | - | 1 | 0 | 42.19% |
| TSM240524P00165000 | 2024-04-10 11:16AM EDT | 2024-05-24 | 20.18 | 15.30 | 16.15 | 0.00 | - | - | 0 | 36.52% |
| TSM240621P00165000 | 2024-04-10 9:55AM EDT | 2024-06-21 | 21.00 | 16.80 | 17.05 | 0.00 | - | 2 | 5 | 29.57% |
| TSM240719P00165000 | 2024-05-03 11:02AM EDT | 2024-07-19 | 18.10 | 18.25 | 18.55 | -7.40 | -29.02% | 3 | 23 | 30.84% |
| TSM240816P00165000 | 2024-05-08 10:00AM EDT | 2024-08-16 | 23.15 | 19.05 | 20.55 | 0.00 | - | 17 | 17 | 33.71% |
| TSM240920P00165000 | 2024-05-10 3:01PM EDT | 2024-09-20 | 20.70 | 19.80 | 20.85 | -8.45 | -28.99% | 2 | 25 | 29.88% |
| TSM241018P00165000 | 2024-05-10 12:12PM EDT | 2024-10-18 | 20.95 | 21.15 | 21.65 | -7.60 | -26.62% | 2 | 18 | 29.39% |
| TSM241220P00165000 | 2024-05-10 11:45AM EDT | 2024-12-20 | 22.75 | 22.35 | 23.35 | -8.34 | -26.83% | 12 | 14 | 28.82% |
| TSM250117P00165000 | 2024-03-13 12:15PM EDT | 2025-01-17 | 32.10 | 28.65 | 30.45 | 0.00 | - | 8 | 307 | 41.88% |
| TSM250620P00165000 | 2024-05-10 12:22PM EDT | 2025-06-20 | 26.40 | 25.40 | 28.95 | -4.04 | -13.27% | 6 | 27 | 30.59% |
| TSM260116P00165000 | 2024-05-06 3:04PM EDT | 2026-01-16 | 30.20 | 29.80 | 32.40 | -3.40 | -10.12% | 13 | 10 | 29.33% |
© 2024 Yahoo. All rights reserved.