Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517C00185000 | 2024-05-10 11:15AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 226 | 3,445 | 51.56% |
| TSM240524C00185000 | 2024-05-10 12:45PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.06 | -0.06 | -60.00% | 11 | 58 | 48.05% |
| TSM240531C00185000 | 2024-05-10 12:57PM EDT | 2024-05-31 | 0.09 | 0.06 | 0.09 | +0.05 | +125.00% | 22 | 102 | 41.41% |
| TSM240607C00185000 | 2024-05-10 11:42AM EDT | 2024-06-07 | 0.16 | 0.11 | 0.14 | +0.09 | +128.57% | 1 | 1 | 38.28% |
| TSM240621C00185000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 0.26 | 0.24 | 0.27 | +0.12 | +85.71% | 125 | 10,328 | 34.86% |
| TSM240719C00185000 | 2024-05-10 12:07PM EDT | 2024-07-19 | 1.06 | 0.96 | 1.02 | +0.57 | +116.33% | 5 | 363 | 35.80% |
| TSM240816C00185000 | 2024-05-10 2:33PM EDT | 2024-08-16 | 1.74 | 1.72 | 1.78 | +0.70 | +67.31% | 19 | 710 | 35.21% |
| TSM240920C00185000 | 2024-05-10 2:16PM EDT | 2024-09-20 | 2.90 | 2.75 | 2.84 | +0.98 | +51.04% | 528 | 1,054 | 35.05% |
| TSM241018C00185000 | 2024-05-10 10:42AM EDT | 2024-10-18 | 3.80 | 3.80 | 3.95 | +1.18 | +45.04% | 22 | 125 | 35.86% |
| TSM241115C00185000 | 2024-05-10 2:53PM EDT | 2024-11-15 | 4.95 | 4.90 | 5.05 | +1.55 | +45.59% | 111 | 20 | 36.46% |
| TSM241220C00185000 | 2024-05-10 12:38PM EDT | 2024-12-20 | 6.28 | 5.90 | 6.05 | +2.88 | +84.71% | 19 | 213 | 36.14% |
| TSM250117C00185000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 6.93 | 6.90 | 7.05 | +1.94 | +38.88% | 42 | 3,019 | 36.47% |
| TSM250321C00185000 | 2024-05-10 3:28PM EDT | 2025-03-21 | 8.90 | 8.80 | 9.10 | +2.30 | +34.85% | 32 | 371 | 36.83% |
| TSM250620C00185000 | 2024-05-10 11:26AM EDT | 2025-06-20 | 11.80 | 9.70 | 12.50 | +2.85 | +31.84% | 1 | 83 | 38.28% |
| TSM260116C00185000 | 2024-05-10 3:40PM EDT | 2026-01-16 | 17.80 | 15.85 | 18.10 | +3.20 | +21.92% | 10 | 94 | 38.55% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524P00185000 | 2024-04-19 10:10AM EDT | 2024-05-24 | 56.65 | 35.00 | 36.70 | 0.00 | - | 1 | 0 | 52.25% |
| TSM240621P00185000 | 2024-03-07 10:57AM EDT | 2024-06-21 | 41.10 | 42.40 | 46.00 | 0.00 | - | - | 10 | 97.35% |
| TSM240719P00185000 | 2024-05-09 12:04PM EDT | 2024-07-19 | 42.86 | 35.30 | 36.60 | 0.00 | - | 1 | 1 | 34.36% |
| TSM240920P00185000 | 2024-03-08 1:08PM EDT | 2024-09-20 | 41.50 | 43.25 | 46.30 | 0.00 | - | 18 | 12 | 56.51% |
| TSM241018P00185000 | 2024-03-26 3:46PM EDT | 2024-10-18 | 47.10 | 47.65 | 49.20 | 0.00 | - | 1 | 0 | 61.32% |
| TSM241220P00185000 | 2024-03-08 10:50AM EDT | 2024-12-20 | 38.45 | 45.05 | 47.20 | 0.00 | - | 9 | 9 | 49.21% |
| TSM250117P00185000 | 2024-04-19 9:47AM EDT | 2025-01-17 | 55.37 | 38.00 | 39.00 | 0.00 | - | 1 | 49 | 26.75% |
| TSM260116P00185000 | 2024-04-05 12:04PM EDT | 2026-01-16 | 50.35 | 46.20 | 49.30 | 0.00 | - | 16 | 16 | 32.56% |
© 2024 Yahoo. All rights reserved.