Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00105000 | 2024-05-01 2:27PM EDT | 2024-05-10 | 31.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240517C00105000 | 2024-05-03 3:27PM EDT | 2024-05-17 | 36.85 | 0.00 | 0.00 | +4.85 | +15.16% | 1 | 0 | 0.00% |
| TSM240524C00105000 | 2024-05-03 9:43AM EDT | 2024-05-24 | 35.19 | 0.00 | 0.00 | +3.58 | +11.33% | 1 | 0 | 0.00% |
| TSM240531C00105000 | 2024-04-18 9:41AM EDT | 2024-05-31 | 27.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240621C00105000 | 2024-04-29 10:19AM EDT | 2024-06-21 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240719C00105000 | 2024-05-03 2:08PM EDT | 2024-07-19 | 37.85 | 0.00 | 0.00 | +3.09 | +8.89% | 45 | 0 | 0.00% |
| TSM240816C00105000 | 2024-04-18 9:45AM EDT | 2024-08-16 | 30.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240920C00105000 | 2024-05-03 2:15PM EDT | 2024-09-20 | 39.70 | 0.00 | 0.00 | +2.95 | +8.03% | 2 | 0 | 0.00% |
| TSM241018C00105000 | 2024-04-26 1:12PM EDT | 2024-10-18 | 37.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM241115C00105000 | 2024-05-01 11:01AM EDT | 2024-11-15 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241220C00105000 | 2024-05-03 1:01PM EDT | 2024-12-20 | 41.18 | 0.00 | 0.00 | +11.22 | +37.45% | 1 | 0 | 0.00% |
| TSM250117C00105000 | 2024-05-03 1:54PM EDT | 2025-01-17 | 42.00 | 0.00 | 0.00 | +6.30 | +17.65% | 7 | 0 | 0.00% |
| TSM250321C00105000 | 2024-05-03 3:27PM EDT | 2025-03-21 | 43.65 | 0.00 | 0.00 | +4.15 | +10.51% | 1 | 0 | 0.00% |
| TSM250620C00105000 | 2024-05-03 2:35PM EDT | 2025-06-20 | 45.80 | 0.00 | 0.00 | +9.80 | +27.22% | 1 | 0 | 0.00% |
| TSM260116C00105000 | 2024-05-03 10:02AM EDT | 2026-01-16 | 49.52 | 0.00 | 0.00 | +9.32 | +23.18% | 1 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00105000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 0.35 | 0.00 | 0.00 | +0.30 | +600.00% | 2 | 0 | 50.00% |
| TSM240517P00105000 | 2024-05-03 3:02PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 114 | 0 | 25.00% |
| TSM240524P00105000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | -0.02 | -22.22% | 49 | 0 | 25.00% |
| TSM240531P00105000 | 2024-05-01 1:26PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240607P00105000 | 2024-05-02 10:02AM EDT | 2024-06-07 | 0.21 | 0.00 | 0.00 | +0.21 | - | - | 0 | 25.00% |
| TSM240621P00105000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | -0.07 | -24.14% | 54 | 0 | 12.50% |
| TSM240719P00105000 | 2024-05-03 2:17PM EDT | 2024-07-19 | 0.43 | 0.00 | 0.00 | -0.16 | -27.12% | 17 | 0 | 12.50% |
| TSM240816P00105000 | 2024-05-01 11:53AM EDT | 2024-08-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM240920P00105000 | 2024-05-03 1:27PM EDT | 2024-09-20 | 1.13 | 0.00 | 0.00 | -0.46 | -28.93% | 20 | 0 | 12.50% |
| TSM241018P00105000 | 2024-04-30 3:22PM EDT | 2024-10-18 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM241115P00105000 | 2024-05-02 12:32PM EDT | 2024-11-15 | 2.34 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| TSM241220P00105000 | 2024-05-03 12:25PM EDT | 2024-12-20 | 2.30 | 0.00 | 0.00 | -0.45 | -16.36% | 1 | 0 | 6.25% |
| TSM250117P00105000 | 2024-05-03 12:42PM EDT | 2025-01-17 | 2.74 | 0.00 | 0.00 | -0.46 | -14.38% | 659 | 0 | 6.25% |
| TSM250321P00105000 | 2024-04-25 1:44PM EDT | 2025-03-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TSM250620P00105000 | 2024-05-03 3:26PM EDT | 2025-06-20 | 4.47 | 0.00 | 0.00 | -0.53 | -10.60% | 1 | 0 | 6.25% |
| TSM260116P00105000 | 2024-05-03 3:13PM EDT | 2026-01-16 | 6.85 | 0.00 | 0.00 | -0.90 | -11.61% | 26 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.