Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240607C00150000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 3.45 | 3.30 | 3.50 | -1.65 | -32.35% | 1,783 | 387 | 35.50% |
| TSM240614C00150000 | 2024-05-31 3:54PM EDT | 2024-06-14 | 4.39 | 4.50 | 4.65 | -1.61 | -26.83% | 209 | 322 | 34.94% |
| TSM240621C00150000 | 2024-05-31 4:00PM EDT | 2024-06-21 | 5.30 | 5.30 | 5.35 | -1.20 | -18.46% | 494 | 10,640 | 33.41% |
| TSM240628C00150000 | 2024-05-31 3:49PM EDT | 2024-06-28 | 6.05 | 5.75 | 6.25 | -1.64 | -21.33% | 113 | 277 | 34.38% |
| TSM240705C00150000 | 2024-05-31 3:46PM EDT | 2024-07-05 | 6.33 | 5.95 | 6.75 | -1.97 | -23.73% | 48 | 24 | 33.44% |
| TSM240712C00150000 | 2024-05-31 2:30PM EDT | 2024-07-12 | 6.61 | 5.70 | 9.35 | -1.62 | -19.68% | 7 | 5 | 43.34% |
| TSM240719C00150000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 8.65 | 8.60 | 8.75 | -1.45 | -14.36% | 158 | 3,406 | 37.38% |
| TSM240816C00150000 | 2024-05-31 3:50PM EDT | 2024-08-16 | 10.75 | 10.75 | 10.95 | -1.78 | -14.21% | 338 | 2,506 | 37.83% |
| TSM240920C00150000 | 2024-05-31 3:49PM EDT | 2024-09-20 | 12.75 | 12.70 | 12.90 | -1.55 | -10.84% | 277 | 5,792 | 37.26% |
| TSM241018C00150000 | 2024-05-31 3:38PM EDT | 2024-10-18 | 14.08 | 14.50 | 14.75 | -2.21 | -13.57% | 45 | 1,736 | 38.33% |
| TSM241115C00150000 | 2024-05-31 2:06PM EDT | 2024-11-15 | 16.15 | 15.95 | 16.70 | -1.25 | -7.18% | 15 | 314 | 39.81% |
| TSM241220C00150000 | 2024-05-31 1:30PM EDT | 2024-12-20 | 16.97 | 17.50 | 17.85 | -2.43 | -12.53% | 26 | 1,164 | 38.81% |
| TSM250117C00150000 | 2024-05-31 1:48PM EDT | 2025-01-17 | 18.10 | 18.75 | 19.15 | -2.46 | -11.96% | 88 | 4,503 | 39.14% |
| TSM250321C00150000 | 2024-05-31 3:15PM EDT | 2025-03-21 | 21.20 | 20.40 | 23.70 | -1.05 | -4.72% | 13 | 75 | 43.27% |
| TSM250620C00150000 | 2024-05-31 3:18PM EDT | 2025-06-20 | 23.85 | 22.55 | 25.00 | -2.18 | -8.37% | 22 | 1,269 | 39.96% |
| TSM260116C00150000 | 2024-05-31 12:23PM EDT | 2026-01-16 | 29.70 | 31.05 | 32.20 | -3.30 | -10.00% | 32 | 1,302 | 41.79% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240607P00150000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 2.03 | 2.09 | 2.19 | +0.26 | +14.69% | 660 | 1,692 | 32.20% |
| TSM240614P00150000 | 2024-05-31 3:51PM EDT | 2024-06-14 | 3.65 | 3.35 | 3.55 | +0.82 | +28.98% | 149 | 1,845 | 34.44% |
| TSM240621P00150000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 4.17 | 4.05 | 4.20 | +0.62 | +17.46% | 563 | 6,219 | 32.65% |
| TSM240628P00150000 | 2024-05-31 2:43PM EDT | 2024-06-28 | 4.89 | 4.60 | 4.85 | +0.92 | +23.17% | 64 | 282 | 32.20% |
| TSM240705P00150000 | 2024-05-31 2:43PM EDT | 2024-07-05 | 5.92 | 4.95 | 5.20 | +1.42 | +31.56% | 53 | 57 | 30.70% |
| TSM240712P00150000 | 2024-05-31 3:45PM EDT | 2024-07-12 | 6.10 | 3.75 | 7.75 | +2.95 | +93.65% | 44 | 4 | 40.59% |
| TSM240719P00150000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 7.05 | 6.75 | 6.90 | +1.00 | +16.53% | 583 | 1,806 | 33.70% |
| TSM240816P00150000 | 2024-05-31 12:48PM EDT | 2024-08-16 | 9.06 | 8.30 | 8.45 | +1.36 | +17.66% | 43 | 1,468 | 32.53% |
| TSM240920P00150000 | 2024-05-31 2:56PM EDT | 2024-09-20 | 10.65 | 9.85 | 10.00 | +1.45 | +15.76% | 26 | 1,173 | 31.65% |
| TSM241018P00150000 | 2024-05-31 3:45PM EDT | 2024-10-18 | 11.55 | 11.15 | 11.35 | +1.05 | +10.00% | 22 | 1,351 | 31.96% |
| TSM241115P00150000 | 2024-05-31 2:18PM EDT | 2024-11-15 | 13.15 | 12.15 | 12.35 | +3.94 | +42.78% | 20 | 399 | 31.64% |
| TSM241220P00150000 | 2024-05-31 11:00AM EDT | 2024-12-20 | 14.15 | 13.15 | 13.40 | +1.65 | +13.20% | 4 | 748 | 31.15% |
| TSM250117P00150000 | 2024-05-31 2:22PM EDT | 2025-01-17 | 15.00 | 14.05 | 14.30 | +1.53 | +11.36% | 27 | 1,053 | 31.10% |
| TSM250321P00150000 | 2024-05-31 12:37PM EDT | 2025-03-21 | 16.89 | 14.85 | 16.80 | +1.61 | +10.54% | 4 | 530 | 32.25% |
| TSM250620P00150000 | 2024-05-30 3:02PM EDT | 2025-06-20 | 17.05 | 15.50 | 18.15 | 0.00 | - | 15 | 82 | 30.40% |
| TSM260116P00150000 | 2024-05-31 10:55AM EDT | 2026-01-16 | 22.66 | 20.65 | 22.15 | +2.86 | +14.44% | 11 | 380 | 29.76% |
© 2024 Yahoo. All rights reserved.