Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Strike:80.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00080000 | 2024-04-08 10:14AM EDT | 2024-04-26 | 65.35 | 51.20 | 52.55 | 0.00 | - | 1 | 1 | 264.45% |
| TSM240503C00080000 | 2024-04-09 9:30AM EDT | 2024-05-03 | 68.15 | 51.80 | 52.85 | 0.00 | - | - | 2 | 138.48% |
| TSM240517C00080000 | 2024-04-22 3:58PM EDT | 2024-05-17 | 50.20 | 52.10 | 53.20 | 0.00 | - | 8 | 132 | 110.30% |
| TSM240621C00080000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 48.58 | 52.55 | 53.05 | 0.00 | - | 1 | 638 | 75.00% |
| TSM240719C00080000 | 2024-04-19 9:42AM EDT | 2024-07-19 | 51.00 | 52.65 | 53.20 | 0.00 | - | 1 | 19 | 64.26% |
| TSM240816C00080000 | 2024-02-23 10:59AM EDT | 2024-08-16 | 49.76 | 61.50 | 63.75 | 0.00 | - | 200 | 200 | 128.98% |
| TSM240920C00080000 | 2024-04-11 3:02PM EDT | 2024-09-20 | 69.22 | 53.40 | 54.45 | 0.00 | - | 1 | 120 | 59.84% |
| TSM241220C00080000 | 2024-04-18 12:41PM EDT | 2024-12-20 | 56.38 | 54.30 | 55.60 | 0.00 | - | 1 | 34 | 53.86% |
| TSM250117C00080000 | 2024-04-22 9:43AM EDT | 2025-01-17 | 50.50 | 54.50 | 55.70 | 0.00 | - | 1 | 3,351 | 51.82% |
| TSM250620C00080000 | 2024-04-12 1:42PM EDT | 2025-06-20 | 66.95 | 56.85 | 57.90 | 0.00 | - | 1 | 159 | 50.27% |
| TSM260116C00080000 | 2024-04-23 9:36AM EDT | 2026-01-16 | 59.20 | 59.30 | 62.50 | +2.95 | +5.24% | 1 | 84 | 50.76% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00080000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3 | 3,205 | 72.66% |
| TSM240621P00080000 | 2024-04-23 10:17AM EDT | 2024-06-21 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 11 | 20,084 | 56.06% |
| TSM240719P00080000 | 2024-04-18 11:20AM EDT | 2024-07-19 | 0.21 | 0.18 | 0.21 | 0.00 | - | 4 | 1,908 | 50.24% |
| TSM240816P00080000 | 2024-04-19 10:24AM EDT | 2024-08-16 | 0.37 | 0.32 | 0.34 | 0.00 | - | 1 | 3,027 | 47.95% |
| TSM240920P00080000 | 2024-04-23 10:31AM EDT | 2024-09-20 | 0.46 | 0.45 | 0.48 | -0.08 | -14.81% | 4 | 6,343 | 44.73% |
| TSM241018P00080000 | 2024-04-22 1:25PM EDT | 2024-10-18 | 0.65 | 0.59 | 0.62 | 0.00 | - | 1 | 805 | 43.16% |
| TSM241115P00080000 | 2024-04-19 12:28PM EDT | 2024-11-15 | 0.87 | 0.70 | 0.74 | 0.00 | - | 16 | 25 | 41.63% |
| TSM241220P00080000 | 2024-04-18 2:58PM EDT | 2024-12-20 | 0.96 | 0.86 | 0.90 | 0.00 | - | 1 | 98 | 40.16% |
| TSM250117P00080000 | 2024-04-22 1:25PM EDT | 2025-01-17 | 1.18 | 1.10 | 1.14 | 0.00 | - | 55 | 8,090 | 40.13% |
| TSM250620P00080000 | 2024-04-22 3:37PM EDT | 2025-06-20 | 2.00 | 1.76 | 1.96 | 0.00 | - | 8 | 750 | 36.76% |
| TSM260116P00080000 | 2024-04-22 12:28PM EDT | 2026-01-16 | 3.50 | 3.15 | 3.40 | 0.00 | - | 20 | 177 | 35.44% |
© 2024 Yahoo. All rights reserved.