Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240607C00100000 | 2024-05-30 2:21PM EDT | 2024-06-07 | 49.80 | 49.15 | 52.10 | -3.84 | -7.16% | 2 | 4 | 201.95% |
| TSM240621C00100000 | 2024-05-31 1:01PM EDT | 2024-06-21 | 49.54 | 50.40 | 52.10 | -4.27 | -7.94% | 21 | 5,053 | 85.64% |
| TSM240628C00100000 | 2024-05-15 10:50AM EDT | 2024-06-28 | 54.81 | 49.25 | 52.20 | 0.00 | - | - | 1 | 103.13% |
| TSM240719C00100000 | 2024-05-31 12:17PM EDT | 2024-07-19 | 49.35 | 49.65 | 52.55 | -4.95 | -9.12% | 16 | 406 | 83.18% |
| TSM240816C00100000 | 2024-05-22 11:32AM EDT | 2024-08-16 | 57.36 | 50.35 | 53.20 | 0.00 | - | 5 | 281 | 56.13% |
| TSM240920C00100000 | 2024-05-31 10:29AM EDT | 2024-09-20 | 51.85 | 51.00 | 53.80 | -3.70 | -6.66% | 2 | 2,256 | 53.56% |
| TSM241018C00100000 | 2024-05-31 11:27AM EDT | 2024-10-18 | 51.20 | 51.35 | 54.20 | -5.80 | -10.18% | 1 | 36 | 51.00% |
| TSM241115C00100000 | 2024-05-28 10:46AM EDT | 2024-11-15 | 62.24 | 53.45 | 54.45 | 0.00 | - | 1 | 1 | 54.02% |
| TSM241220C00100000 | 2024-05-29 2:17PM EDT | 2024-12-20 | 58.57 | 53.60 | 55.45 | 0.00 | - | 1 | 37 | 52.04% |
| TSM250117C00100000 | 2024-05-30 1:40PM EDT | 2025-01-17 | 57.48 | 54.65 | 55.55 | 0.00 | - | 14 | 3,882 | 51.36% |
| TSM250321C00100000 | 2024-05-23 1:44PM EDT | 2025-03-21 | 63.15 | 55.00 | 59.00 | 0.00 | - | 1 | 102 | 52.40% |
| TSM250620C00100000 | 2024-05-30 10:51AM EDT | 2025-06-20 | 59.54 | 55.50 | 60.50 | 0.00 | - | 20 | 667 | 55.65% |
| TSM260116C00100000 | 2024-05-31 1:06PM EDT | 2026-01-16 | 59.80 | 60.25 | 62.30 | -4.08 | -6.39% | 4 | 3,121 | 48.58% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240607P00100000 | 2024-05-29 10:15AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 235 | 103.13% |
| TSM240614P00100000 | 2024-05-28 3:44PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.04 | 0.00 | - | 123 | 41 | 79.69% |
| TSM240621P00100000 | 2024-05-31 3:08PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 16 | 5,473 | 74.02% |
| TSM240628P00100000 | 2024-05-31 10:35AM EDT | 2024-06-28 | 0.09 | 0.09 | 0.22 | -0.01 | -10.00% | 11 | 31 | 70.90% |
| TSM240705P00100000 | 2024-05-28 12:57PM EDT | 2024-07-05 | 0.10 | 0.10 | 0.14 | 0.00 | - | 2 | 153 | 61.13% |
| TSM240719P00100000 | 2024-05-31 1:49PM EDT | 2024-07-19 | 0.29 | 0.22 | 0.28 | +0.04 | +16.00% | 28 | 1,799 | 57.72% |
| TSM240816P00100000 | 2024-05-31 9:44AM EDT | 2024-08-16 | 0.41 | 0.41 | 0.45 | +0.03 | +7.89% | 1 | 2,719 | 50.54% |
| TSM240920P00100000 | 2024-05-30 1:13PM EDT | 2024-09-20 | 0.63 | 0.62 | 0.69 | 0.00 | - | 2 | 10,649 | 45.97% |
| TSM241018P00100000 | 2024-05-31 11:16AM EDT | 2024-10-18 | 0.94 | 0.83 | 0.90 | +0.21 | +28.77% | 37 | 1,038 | 43.52% |
| TSM241115P00100000 | 2024-05-31 11:07AM EDT | 2024-11-15 | 1.13 | 1.05 | 1.11 | +0.10 | +9.71% | 4 | 434 | 41.68% |
| TSM241220P00100000 | 2024-05-29 12:37PM EDT | 2024-12-20 | 1.25 | 1.31 | 1.41 | 0.00 | - | 6 | 2,533 | 40.17% |
| TSM250117P00100000 | 2024-05-31 2:14PM EDT | 2025-01-17 | 1.78 | 1.64 | 1.82 | +0.16 | +9.88% | 86 | 5,006 | 40.25% |
| TSM250321P00100000 | 2024-05-31 12:23PM EDT | 2025-03-21 | 2.33 | 1.88 | 2.27 | +0.39 | +20.10% | 8 | 2,012 | 37.93% |
| TSM250620P00100000 | 2024-05-29 12:41PM EDT | 2025-06-20 | 3.06 | 2.85 | 3.35 | +0.26 | +9.29% | 3 | 5,036 | 37.33% |
| TSM260116P00100000 | 2024-05-31 12:33PM EDT | 2026-01-16 | 5.65 | 4.00 | 5.45 | +0.65 | +13.00% | 5 | 282 | 35.61% |
© 2024 Yahoo. All rights reserved.