Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,336.55 +3,798.62 (+6.38%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00100000 | 2024-05-03 10:43AM EDT | 2024-05-10 | 40.72 | 40.20 | 43.20 | +4.05 | +11.04% | 1 | 2 | 121.29% |
| TSM240517C00100000 | 2024-04-29 1:09PM EDT | 2024-05-17 | 37.88 | 41.35 | 43.00 | 0.00 | - | 10 | 38,389 | 111.52% |
| TSM240531C00100000 | 2024-04-19 9:31AM EDT | 2024-05-31 | 30.35 | 41.10 | 43.05 | 0.00 | - | 5 | 5 | 76.03% |
| TSM240621C00100000 | 2024-05-02 12:36PM EDT | 2024-06-21 | 41.50 | 41.35 | 43.10 | +5.75 | +16.08% | 5 | 5,031 | 60.60% |
| TSM240719C00100000 | 2024-05-03 11:33AM EDT | 2024-07-19 | 42.30 | 42.00 | 43.45 | +2.50 | +6.28% | 2 | 394 | 55.08% |
| TSM240816C00100000 | 2024-05-03 12:47PM EDT | 2024-08-16 | 43.00 | 42.60 | 44.05 | +1.85 | +4.50% | 1 | 22 | 52.70% |
| TSM240920C00100000 | 2024-04-29 3:34PM EDT | 2024-09-20 | 40.95 | 42.65 | 45.60 | 0.00 | - | 9 | 2,258 | 51.04% |
| TSM241018C00100000 | 2024-05-01 2:27PM EDT | 2024-10-18 | 39.85 | 44.00 | 45.10 | 0.00 | - | 2 | 30 | 51.87% |
| TSM241220C00100000 | 2024-04-25 1:42PM EDT | 2024-12-20 | 41.90 | 44.90 | 47.20 | 0.00 | - | 1 | 34 | 52.75% |
| TSM250117C00100000 | 2024-05-03 3:22PM EDT | 2025-01-17 | 46.35 | 45.85 | 47.25 | +5.35 | +13.05% | 6 | 3,967 | 50.00% |
| TSM250620C00100000 | 2024-05-02 3:42PM EDT | 2025-06-20 | 44.60 | 47.75 | 51.75 | 0.00 | - | 3 | 708 | 51.51% |
| TSM260116C00100000 | 2024-05-03 12:15PM EDT | 2026-01-16 | 52.90 | 52.65 | 55.05 | +6.25 | +13.40% | 154 | 2,944 | 48.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00100000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.16 | 0.00 | - | 21 | 659 | 112.11% |
| TSM240517P00100000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 8 | 5,040 | 70.31% |
| TSM240524P00100000 | 2024-05-03 3:26PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.09 | -0.02 | -28.57% | 3 | 18 | 61.72% |
| TSM240531P00100000 | 2024-05-03 10:19AM EDT | 2024-05-31 | 0.06 | 0.06 | 0.09 | -0.05 | -45.45% | 7 | 126 | 55.47% |
| TSM240621P00100000 | 2024-05-03 1:47PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.17 | -0.04 | -20.00% | 33 | 3,990 | 47.22% |
| TSM240719P00100000 | 2024-05-03 11:24AM EDT | 2024-07-19 | 0.35 | 0.30 | 0.34 | -0.05 | -12.50% | 6 | 2,188 | 42.33% |
| TSM240816P00100000 | 2024-05-03 1:55PM EDT | 2024-08-16 | 0.54 | 0.52 | 0.56 | -0.19 | -26.03% | 10 | 2,739 | 39.94% |
| TSM240920P00100000 | 2024-05-03 1:25PM EDT | 2024-09-20 | 0.86 | 0.80 | 0.86 | -0.24 | -21.82% | 9 | 11,043 | 37.99% |
| TSM241018P00100000 | 2024-05-03 3:26PM EDT | 2024-10-18 | 1.13 | 1.09 | 1.16 | -0.12 | -9.60% | 2 | 879 | 37.28% |
| TSM241115P00100000 | 2024-05-01 11:28AM EDT | 2024-11-15 | 1.85 | 1.36 | 1.43 | 0.00 | - | 5 | 340 | 36.43% |
| TSM241220P00100000 | 2024-05-03 1:07PM EDT | 2024-12-20 | 1.78 | 1.69 | 1.78 | -0.48 | -21.24% | 11 | 1,840 | 35.63% |
| TSM250117P00100000 | 2024-05-03 2:44PM EDT | 2025-01-17 | 2.14 | 2.08 | 2.14 | -0.44 | -17.05% | 2,208 | 4,250 | 35.51% |
| TSM250321P00100000 | 2024-05-02 2:21PM EDT | 2025-03-21 | 3.10 | 2.25 | 2.73 | 0.00 | - | 31 | 1,998 | 34.35% |
| TSM250620P00100000 | 2024-05-03 2:11PM EDT | 2025-06-20 | 3.58 | 3.50 | 5.30 | -0.37 | -9.37% | 578 | 3,621 | 38.50% |
| TSM260116P00100000 | 2024-05-03 3:50PM EDT | 2026-01-16 | 5.75 | 5.05 | 5.95 | -0.75 | -11.54% | 12 | 289 | 32.86% |
© 2024 Yahoo. All rights reserved.