Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00160000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 362 | 526 | 47.27% |
| TSM240517C00160000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.19 | +0.10 | +125.00% | 242 | 17,872 | 39.40% |
| TSM240524C00160000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 0.49 | 0.47 | 0.51 | +0.28 | +133.33% | 41 | 267 | 38.87% |
| TSM240531C00160000 | 2024-05-03 3:11PM EDT | 2024-05-31 | 0.70 | 0.67 | 0.72 | +0.34 | +94.44% | 93 | 88 | 36.35% |
| TSM240607C00160000 | 2024-05-03 12:53PM EDT | 2024-06-07 | 0.92 | 0.95 | 1.01 | +0.92 | - | 4 | 6 | 35.57% |
| TSM240614C00160000 | 2024-05-03 10:51AM EDT | 2024-06-14 | 2.80 | 1.15 | 1.49 | +2.80 | - | 2 | - | 36.62% |
| TSM240621C00160000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.59 | 1.54 | 1.58 | +0.73 | +84.88% | 478 | 10,982 | 34.47% |
| TSM240719C00160000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 3.05 | 3.05 | 3.15 | +1.10 | +56.41% | 148 | 1,843 | 35.69% |
| TSM240816C00160000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 4.45 | 4.30 | 4.45 | +1.55 | +53.45% | 22 | 951 | 35.68% |
| TSM240920C00160000 | 2024-05-03 2:06PM EDT | 2024-09-20 | 5.80 | 5.75 | 5.90 | +0.85 | +17.17% | 96 | 4,233 | 35.55% |
| TSM241018C00160000 | 2024-05-03 3:10PM EDT | 2024-10-18 | 7.15 | 7.10 | 7.25 | +1.65 | +30.00% | 4 | 339 | 36.27% |
| TSM241115C00160000 | 2024-05-03 12:49PM EDT | 2024-11-15 | 8.28 | 8.30 | 8.45 | +1.68 | +25.45% | 5 | 88 | 36.65% |
| TSM241220C00160000 | 2024-05-03 2:22PM EDT | 2024-12-20 | 9.75 | 9.45 | 9.65 | +2.45 | +33.56% | 7 | 592 | 36.54% |
| TSM250117C00160000 | 2024-05-03 3:01PM EDT | 2025-01-17 | 10.67 | 10.55 | 10.75 | +2.02 | +23.35% | 69 | 2,426 | 36.89% |
| TSM250321C00160000 | 2024-04-29 11:38AM EDT | 2025-03-21 | 11.05 | 12.65 | 13.55 | 0.00 | - | 1 | 25 | 38.46% |
| TSM250620C00160000 | 2024-05-03 9:56AM EDT | 2025-06-20 | 15.22 | 14.65 | 17.65 | +1.17 | +8.33% | 2 | 158 | 40.82% |
| TSM260116C00160000 | 2024-05-01 2:58PM EDT | 2026-01-16 | 20.20 | 21.30 | 21.85 | 0.00 | - | 1 | 366 | 38.91% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00160000 | 2024-04-29 10:42AM EDT | 2024-05-10 | 23.30 | 17.05 | 19.95 | 0.00 | - | 1 | 0 | 50.20% |
| TSM240517P00160000 | 2024-04-19 2:34PM EDT | 2024-05-17 | 32.20 | 17.90 | 19.70 | 0.00 | - | 170 | 0 | 63.23% |
| TSM240524P00160000 | 2024-04-08 3:47PM EDT | 2024-05-24 | 19.62 | 18.20 | 19.05 | 0.00 | - | 2 | 0 | 40.70% |
| TSM240621P00160000 | 2024-04-18 11:31AM EDT | 2024-06-21 | 26.77 | 19.20 | 20.20 | 0.00 | - | 5 | 108 | 35.83% |
| TSM240719P00160000 | 2024-04-24 1:58PM EDT | 2024-07-19 | 27.50 | 19.75 | 20.70 | 0.00 | - | 1 | 62 | 31.15% |
| TSM240816P00160000 | 2024-04-11 1:12PM EDT | 2024-08-16 | 20.11 | 20.55 | 21.75 | 0.00 | - | 13 | 42 | 31.13% |
| TSM240920P00160000 | 2024-04-16 2:13PM EDT | 2024-09-20 | 25.10 | 20.80 | 23.00 | 0.00 | - | 17 | 24 | 31.21% |
| TSM241018P00160000 | 2024-04-05 1:05PM EDT | 2024-10-18 | 25.05 | 22.05 | 23.90 | 0.00 | - | 2 | 47 | 31.15% |
| TSM241115P00160000 | 2024-05-03 1:32PM EDT | 2024-11-15 | 24.01 | 23.30 | 24.60 | +1.61 | +7.19% | 1 | 10 | 30.70% |
| TSM241220P00160000 | 2024-04-19 10:28AM EDT | 2024-12-20 | 35.00 | 23.25 | 25.55 | 0.00 | - | 1 | 100 | 30.57% |
| TSM250117P00160000 | 2024-04-11 3:40PM EDT | 2025-01-17 | 23.50 | 24.40 | 27.00 | 0.00 | - | 7 | 271 | 32.11% |
| TSM250620P00160000 | 2024-03-15 12:15PM EDT | 2025-06-20 | 33.78 | 28.30 | 31.10 | 0.00 | - | 1 | 155 | 32.46% |
| TSM260116P00160000 | 2024-04-30 3:04PM EDT | 2026-01-16 | 32.50 | 28.70 | 31.50 | 0.00 | - | 5 | 106 | 26.97% |
© 2024 Yahoo. All rights reserved.