Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00175000 | 2024-05-08 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 300 | 103.13% |
| TSM240517C00175000 | 2024-05-10 11:16AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 245 | 13,079 | 44.34% |
| TSM240524C00175000 | 2024-05-10 10:41AM EDT | 2024-05-24 | 0.13 | 0.12 | 0.15 | +0.07 | +116.67% | 29 | 219 | 40.82% |
| TSM240531C00175000 | 2024-05-10 11:30AM EDT | 2024-05-31 | 0.24 | 0.22 | 0.25 | +0.13 | +118.18% | 7 | 10 | 36.91% |
| TSM240607C00175000 | 2024-05-10 10:01AM EDT | 2024-06-07 | 0.32 | 0.38 | 0.41 | +0.13 | +68.42% | 1 | 16 | 35.55% |
| TSM240614C00175000 | 2024-05-10 11:14AM EDT | 2024-06-14 | 0.58 | 0.55 | 0.59 | +0.32 | +123.08% | 11 | 7 | 34.64% |
| TSM240621C00175000 | 2024-05-10 11:28AM EDT | 2024-06-21 | 0.71 | 0.73 | 0.75 | +0.41 | +136.67% | 574 | 4,536 | 33.62% |
| TSM240719C00175000 | 2024-05-10 11:22AM EDT | 2024-07-19 | 2.00 | 2.05 | 2.09 | +1.00 | +100.00% | 50 | 676 | 35.43% |
| TSM240816C00175000 | 2024-05-10 10:55AM EDT | 2024-08-16 | 3.03 | 3.20 | 3.25 | +1.22 | +67.40% | 271 | 789 | 35.30% |
| TSM240920C00175000 | 2024-05-10 9:46AM EDT | 2024-09-20 | 4.00 | 4.50 | 4.65 | +1.16 | +40.85% | 4 | 913 | 35.25% |
| TSM241018C00175000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 5.80 | 5.95 | 6.05 | +1.90 | +48.72% | 6 | 109 | 36.23% |
| TSM241115C00175000 | 2024-05-08 3:18PM EDT | 2024-11-15 | 5.00 | 7.20 | 7.30 | 0.00 | - | 47 | 232 | 36.73% |
| TSM241220C00175000 | 2024-05-10 11:04AM EDT | 2024-12-20 | 8.25 | 8.40 | 8.50 | +2.25 | +37.50% | 25 | 275 | 36.55% |
| TSM250117C00175000 | 2024-05-10 11:20AM EDT | 2025-01-17 | 9.40 | 9.55 | 9.65 | +2.40 | +34.29% | 313 | 2,562 | 36.96% |
| TSM250321C00175000 | 2024-05-09 1:40PM EDT | 2025-03-21 | 8.80 | 11.65 | 11.90 | 0.00 | - | 21 | 39 | 37.33% |
| TSM250620C00175000 | 2024-05-08 1:01PM EDT | 2025-06-20 | 14.60 | 14.65 | 14.85 | +3.20 | +28.07% | 3 | 372 | 37.70% |
| TSM260116C00175000 | 2024-05-10 11:32AM EDT | 2026-01-16 | 21.05 | 20.80 | 21.50 | +4.45 | +26.81% | 4 | 840 | 39.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00175000 | 2024-03-12 3:23PM EDT | 2024-05-17 | 33.30 | 27.85 | 29.25 | 0.00 | - | 1 | 2 | 122.90% |
| TSM240621P00175000 | 2024-04-18 11:31AM EDT | 2024-06-21 | 40.97 | 25.10 | 25.60 | 0.00 | - | 1 | 0 | 25.73% |
| TSM240719P00175000 | 2024-04-29 10:17AM EDT | 2024-07-19 | 38.13 | 25.45 | 26.65 | 0.00 | - | 3 | 0 | 30.21% |
| TSM240816P00175000 | 2024-04-16 11:03AM EDT | 2024-08-16 | 37.80 | 26.45 | 26.95 | 0.00 | - | 1 | 1 | 27.30% |
| TSM240920P00175000 | 2024-03-08 1:13PM EDT | 2024-09-20 | 33.65 | 35.50 | 36.85 | 0.00 | - | 36 | 56 | 54.14% |
| TSM241018P00175000 | 2024-05-03 3:24PM EDT | 2024-10-18 | 35.10 | 28.15 | 28.65 | 0.00 | - | 1 | 6 | 27.67% |
| TSM241220P00175000 | 2024-03-08 1:08PM EDT | 2024-12-20 | 35.60 | 36.85 | 38.95 | 0.00 | - | 5 | 5 | 47.93% |
| TSM250117P00175000 | 2024-02-21 1:25PM EDT | 2025-01-17 | 51.50 | 37.15 | 39.65 | 0.00 | - | 1 | 1 | 46.64% |
| TSM260116P00175000 | 2024-04-05 12:04PM EDT | 2026-01-16 | 43.05 | 40.10 | 42.75 | 0.00 | - | 8 | 8 | 33.94% |
© 2024 Yahoo. All rights reserved.