Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00135000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 7.35 | 6.75 | 7.35 | +4.00 | +119.40% | 191 | 611 | 42.33% |
| TSM240517C00135000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 8.20 | 7.10 | 8.10 | +3.75 | +84.27% | 546 | 6,465 | 38.36% |
| TSM240524C00135000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 9.00 | 8.25 | 9.00 | +3.80 | +73.08% | 666 | 1,278 | 39.19% |
| TSM240531C00135000 | 2024-05-03 1:57PM EDT | 2024-05-31 | 9.20 | 8.90 | 9.45 | +3.00 | +48.39% | 15 | 218 | 37.11% |
| TSM240607C00135000 | 2024-05-03 2:11PM EDT | 2024-06-07 | 10.13 | 9.15 | 10.80 | +3.48 | +52.33% | 12 | 64 | 41.83% |
| TSM240614C00135000 | 2024-05-03 2:24PM EDT | 2024-06-14 | 10.78 | 9.90 | 10.80 | +10.78 | - | 2 | 4 | 38.10% |
| TSM240621C00135000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 10.79 | 10.75 | 10.95 | +3.24 | +42.91% | 1,633 | 10,844 | 36.01% |
| TSM240719C00135000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 13.10 | 12.85 | 13.05 | +3.45 | +35.75% | 34 | 1,623 | 37.42% |
| TSM240816C00135000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 14.60 | 14.15 | 14.70 | +3.35 | +29.78% | 42 | 618 | 37.81% |
| TSM240920C00135000 | 2024-05-03 3:27PM EDT | 2024-09-20 | 16.22 | 15.55 | 16.80 | +3.37 | +26.23% | 52 | 1,996 | 39.05% |
| TSM241018C00135000 | 2024-05-03 10:55AM EDT | 2024-10-18 | 17.15 | 17.25 | 17.85 | +2.53 | +17.31% | 11 | 485 | 38.51% |
| TSM241115C00135000 | 2024-05-03 3:56PM EDT | 2024-11-15 | 18.90 | 18.55 | 19.45 | +3.20 | +20.38% | 38 | 546 | 39.71% |
| TSM241220C00135000 | 2024-05-03 3:51PM EDT | 2024-12-20 | 20.45 | 19.60 | 21.75 | +3.90 | +23.56% | 18 | 699 | 41.94% |
| TSM250117C00135000 | 2024-05-03 3:23PM EDT | 2025-01-17 | 21.15 | 20.50 | 21.50 | +3.32 | +18.62% | 28 | 1,181 | 39.04% |
| TSM250321C00135000 | 2024-05-03 12:30PM EDT | 2025-03-21 | 23.59 | 23.25 | 24.25 | +4.01 | +20.48% | 13 | 27 | 40.45% |
| TSM250620C00135000 | 2024-05-03 12:30PM EDT | 2025-06-20 | 25.87 | 25.45 | 26.70 | +3.22 | +14.22% | 3 | 186 | 40.00% |
| TSM260116C00135000 | 2024-05-03 11:26AM EDT | 2026-01-16 | 32.29 | 29.80 | 32.50 | +4.29 | +15.32% | 15 | 724 | 40.88% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00135000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.44 | 0.45 | 0.48 | -1.56 | -78.00% | 782 | 424 | 35.40% |
| TSM240517P00135000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 1.13 | 1.08 | 1.13 | -1.92 | -62.95% | 230 | 4,127 | 33.30% |
| TSM240524P00135000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 1.89 | 1.82 | 1.88 | -1.81 | -48.92% | 89 | 648 | 34.13% |
| TSM240531P00135000 | 2024-05-03 1:32PM EDT | 2024-05-31 | 2.39 | 2.17 | 2.25 | -1.66 | -40.99% | 18 | 65 | 32.28% |
| TSM240607P00135000 | 2024-05-03 2:25PM EDT | 2024-06-07 | 2.61 | 2.63 | 2.72 | -1.94 | -42.64% | 18 | 24 | 31.95% |
| TSM240614P00135000 | 2024-05-03 1:35PM EDT | 2024-06-14 | 3.52 | 3.15 | 3.50 | +3.52 | - | 4 | 0 | 33.78% |
| TSM240621P00135000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 3.52 | 3.55 | 3.65 | -2.08 | -37.14% | 337 | 5,887 | 32.03% |
| TSM240719P00135000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 5.19 | 5.15 | 5.25 | -2.26 | -30.34% | 234 | 2,074 | 32.26% |
| TSM240816P00135000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 6.25 | 6.15 | 6.30 | -1.95 | -23.78% | 57 | 1,550 | 31.32% |
| TSM240920P00135000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 7.40 | 7.35 | 7.50 | -2.05 | -21.69% | 40 | 2,744 | 30.77% |
| TSM241018P00135000 | 2024-05-03 3:28PM EDT | 2024-10-18 | 8.45 | 8.35 | 8.55 | -2.40 | -22.12% | 20 | 1,186 | 30.98% |
| TSM241115P00135000 | 2024-05-03 9:54AM EDT | 2024-11-15 | 9.45 | 9.20 | 9.35 | -2.71 | -22.29% | 1 | 421 | 30.72% |
| TSM241220P00135000 | 2024-04-29 1:19PM EDT | 2024-12-20 | 11.54 | 10.00 | 10.20 | 0.00 | - | 2 | 1,144 | 30.28% |
| TSM250117P00135000 | 2024-05-03 1:07PM EDT | 2025-01-17 | 11.05 | 10.70 | 10.95 | -3.00 | -21.35% | 10 | 1,641 | 30.25% |
| TSM250321P00135000 | 2024-04-30 11:54AM EDT | 2025-03-21 | 13.25 | 10.90 | 13.95 | 0.00 | - | 1 | 2 | 33.07% |
| TSM250620P00135000 | 2024-04-30 1:15PM EDT | 2025-06-20 | 15.10 | 13.40 | 14.15 | 0.00 | - | 1 | 146 | 29.54% |
| TSM260116P00135000 | 2024-05-02 2:14PM EDT | 2026-01-16 | 18.95 | 16.85 | 18.50 | 0.00 | - | 10 | 214 | 30.24% |
© 2024 Yahoo. All rights reserved.