Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00115000 | 2024-04-26 10:06AM EDT | 2024-05-10 | 22.60 | 25.40 | 28.30 | 0.00 | - | 1 | 6 | 104.79% |
| TSM240517C00115000 | 2024-05-03 2:08PM EDT | 2024-05-17 | 26.95 | 25.55 | 27.80 | +7.60 | +39.28% | 48 | 3,514 | 57.42% |
| TSM240524C00115000 | 2024-04-29 9:57AM EDT | 2024-05-24 | 22.30 | 26.65 | 28.15 | 0.00 | - | 1 | 3 | 68.26% |
| TSM240531C00115000 | 2024-05-03 11:06AM EDT | 2024-05-31 | 26.25 | 26.35 | 28.30 | +7.35 | +38.89% | 20 | 20 | 56.98% |
| TSM240621C00115000 | 2024-05-03 2:05PM EDT | 2024-06-21 | 27.40 | 27.10 | 28.40 | +6.02 | +28.16% | 4 | 16,585 | 54.52% |
| TSM240719C00115000 | 2024-05-03 2:36PM EDT | 2024-07-19 | 28.70 | 26.60 | 28.90 | +6.03 | +26.60% | 4 | 1,341 | 46.81% |
| TSM240816C00115000 | 2024-05-02 10:01AM EDT | 2024-08-16 | 23.31 | 28.75 | 29.90 | 0.00 | - | 3 | 548 | 45.61% |
| TSM240920C00115000 | 2024-05-02 11:42AM EDT | 2024-09-20 | 25.65 | 30.15 | 31.50 | 0.00 | - | 4 | 1,081 | 46.44% |
| TSM241018C00115000 | 2024-05-03 10:16AM EDT | 2024-10-18 | 30.70 | 30.80 | 32.10 | +4.90 | +18.99% | 1 | 553 | 44.61% |
| TSM241115C00115000 | 2024-05-02 12:47PM EDT | 2024-11-15 | 26.70 | 32.00 | 32.95 | 0.00 | - | 1 | 14 | 44.16% |
| TSM241220C00115000 | 2024-05-03 12:00PM EDT | 2024-12-20 | 32.88 | 32.20 | 34.75 | +2.64 | +8.73% | 1 | 56 | 46.09% |
| TSM250117C00115000 | 2024-05-03 9:58AM EDT | 2025-01-17 | 33.60 | 34.05 | 34.80 | +3.55 | +11.81% | 5 | 2,713 | 43.65% |
| TSM250321C00115000 | 2024-04-26 11:11AM EDT | 2025-03-21 | 34.90 | 33.75 | 37.50 | 0.00 | - | 2 | 4 | 45.74% |
| TSM250620C00115000 | 2024-05-01 11:31AM EDT | 2025-06-20 | 32.20 | 37.35 | 38.95 | 0.00 | - | 1 | 573 | 43.43% |
| TSM260116C00115000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 34.66 | 42.75 | 45.15 | 0.00 | - | 1 | 145 | 45.79% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00115000 | 2024-05-03 2:22PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 61 | 235 | 72.66% |
| TSM240517P00115000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 278 | 10,832 | 52.73% |
| TSM240524P00115000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.13 | 0.11 | 0.13 | -0.06 | -31.58% | 110 | 728 | 46.58% |
| TSM240531P00115000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 0.20 | 0.17 | 0.20 | -0.08 | -28.57% | 116 | 795 | 42.87% |
| TSM240607P00115000 | 2024-05-03 10:53AM EDT | 2024-06-07 | 0.28 | 0.23 | 0.26 | +0.28 | - | 2 | 2 | 39.94% |
| TSM240621P00115000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 0.42 | 0.41 | 0.44 | -0.31 | -42.47% | 271 | 11,879 | 37.26% |
| TSM240719P00115000 | 2024-05-03 3:22PM EDT | 2024-07-19 | 0.94 | 0.90 | 0.95 | -0.43 | -31.39% | 22 | 3,839 | 35.50% |
| TSM240816P00115000 | 2024-05-03 11:17AM EDT | 2024-08-16 | 1.57 | 1.41 | 1.46 | -0.43 | -21.50% | 32 | 6,571 | 34.25% |
| TSM240920P00115000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 2.08 | 2.05 | 2.13 | -0.91 | -30.43% | 4 | 6,320 | 33.42% |
| TSM241018P00115000 | 2024-05-03 2:13PM EDT | 2024-10-18 | 2.71 | 2.68 | 2.76 | -1.04 | -27.73% | 23 | 1,947 | 33.41% |
| TSM241115P00115000 | 2024-05-03 9:40AM EDT | 2024-11-15 | 3.50 | 3.15 | 3.30 | -0.65 | -15.66% | 3 | 1,129 | 33.09% |
| TSM241220P00115000 | 2024-05-02 9:35AM EDT | 2024-12-20 | 5.00 | 3.75 | 3.90 | 0.00 | - | 3 | 1,673 | 32.58% |
| TSM250117P00115000 | 2024-05-03 1:36PM EDT | 2025-01-17 | 4.55 | 4.30 | 4.50 | -0.76 | -14.31% | 6 | 8,462 | 32.67% |
| TSM250321P00115000 | 2024-04-23 11:48AM EDT | 2025-03-21 | 7.00 | 5.20 | 5.95 | 0.00 | - | - | 250 | 33.25% |
| TSM250620P00115000 | 2024-04-30 1:15PM EDT | 2025-06-20 | 7.36 | 4.05 | 7.75 | 0.00 | - | 1 | 911 | 33.44% |
| TSM260116P00115000 | 2024-04-29 2:16PM EDT | 2026-01-16 | 10.20 | 9.10 | 10.90 | 0.00 | - | 1 | 96 | 32.79% |
© 2024 Yahoo. All rights reserved.