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
64,334.70 +5,378.21 (+9.12%) 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:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00105000 | 2024-05-01 2:27PM EDT | 2024-05-10 | 31.23 | 35.45 | 38.25 | 0.00 | - | 1 | 3 | 119.92% |
| TSM240517C00105000 | 2024-05-03 3:27PM EDT | 2024-05-17 | 36.85 | 36.30 | 38.00 | +4.85 | +15.16% | 1 | 1,338 | 97.66% |
| TSM240524C00105000 | 2024-05-03 9:43AM EDT | 2024-05-24 | 35.19 | 36.45 | 38.10 | +3.58 | +11.33% | 1 | 3 | 83.20% |
| TSM240531C00105000 | 2024-04-18 9:41AM EDT | 2024-05-31 | 27.42 | 36.15 | 38.15 | 0.00 | - | - | 1 | 69.04% |
| TSM240621C00105000 | 2024-04-29 10:19AM EDT | 2024-06-21 | 32.90 | 36.70 | 38.20 | 0.00 | - | 1 | 7,259 | 57.30% |
| TSM240719C00105000 | 2024-05-03 2:08PM EDT | 2024-07-19 | 37.85 | 37.20 | 38.45 | +3.09 | +8.89% | 45 | 1,313 | 55.96% |
| TSM240816C00105000 | 2024-04-18 9:45AM EDT | 2024-08-16 | 30.51 | 38.40 | 39.25 | 0.00 | - | 1 | 482 | 50.67% |
| TSM240920C00105000 | 2024-05-03 2:15PM EDT | 2024-09-20 | 39.70 | 38.15 | 40.25 | +2.95 | +8.03% | 2 | 922 | 51.84% |
| TSM241018C00105000 | 2024-04-26 1:12PM EDT | 2024-10-18 | 37.15 | 39.05 | 40.50 | 0.00 | - | 2 | 359 | 48.50% |
| TSM241115C00105000 | 2024-05-01 11:01AM EDT | 2024-11-15 | 35.40 | 39.95 | 41.65 | 0.00 | - | 1 | 22 | 49.65% |
| TSM241220C00105000 | 2024-05-03 1:01PM EDT | 2024-12-20 | 41.18 | 41.15 | 43.50 | +11.22 | +37.45% | 1 | 83 | 52.28% |
| TSM250117C00105000 | 2024-05-03 1:54PM EDT | 2025-01-17 | 42.00 | 41.45 | 42.95 | +6.30 | +17.65% | 7 | 1,828 | 47.58% |
| TSM250321C00105000 | 2024-05-03 3:27PM EDT | 2025-03-21 | 43.65 | 43.15 | 45.15 | +4.15 | +10.51% | 1 | 2 | 48.94% |
| TSM250620C00105000 | 2024-05-03 2:35PM EDT | 2025-06-20 | 45.80 | 45.05 | 47.55 | +9.80 | +27.22% | 1 | 171 | 48.98% |
| TSM260116C00105000 | 2024-04-25 9:31AM EDT | 2026-01-16 | 49.52 | 47.85 | 52.00 | +9.32 | +23.18% | 1 | 200 | 48.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry 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 | 0.04 | +0.30 | +600.00% | 2 | 362 | 82.81% |
| TSM240517P00105000 | 2024-05-03 3:02PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 114 | 2,600 | 63.28% |
| TSM240524P00105000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 49 | 243 | 55.08% |
| TSM240531P00105000 | 2024-05-01 1:26PM EDT | 2024-05-31 | 0.17 | 0.11 | 0.12 | 0.00 | - | 1 | 70 | 51.56% |
| TSM240621P00105000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.21 | -0.07 | -24.14% | 54 | 5,959 | 42.87% |
| TSM240719P00105000 | 2024-05-03 2:17PM EDT | 2024-07-19 | 0.43 | 0.41 | 0.45 | -0.16 | -27.12% | 17 | 2,564 | 39.36% |
| TSM240816P00105000 | 2024-05-01 11:53AM EDT | 2024-08-16 | 1.13 | 0.70 | 0.73 | 0.00 | - | 2 | 3,187 | 37.38% |
| TSM240920P00105000 | 2024-05-03 1:27PM EDT | 2024-09-20 | 1.13 | 1.07 | 1.12 | -0.46 | -28.93% | 20 | 2,111 | 35.91% |
| TSM241018P00105000 | 2024-04-30 3:22PM EDT | 2024-10-18 | 1.81 | 1.45 | 1.52 | 0.00 | - | 1 | 551 | 35.58% |
| TSM241115P00105000 | 2024-05-02 12:32PM EDT | 2024-11-15 | 2.34 | 1.78 | 1.87 | 0.00 | - | 130 | 514 | 34.99% |
| TSM241220P00105000 | 2024-05-03 12:25PM EDT | 2024-12-20 | 2.30 | 2.20 | 2.29 | -0.45 | -16.36% | 1 | 820 | 34.30% |
| TSM250117P00105000 | 2024-05-03 12:42PM EDT | 2025-01-17 | 2.74 | 2.64 | 2.72 | -0.46 | -14.38% | 659 | 5,285 | 34.26% |
| TSM250321P00105000 | 2024-04-25 1:44PM EDT | 2025-03-21 | 3.95 | 2.87 | 3.40 | 0.00 | - | - | 59 | 33.20% |
| TSM250620P00105000 | 2024-05-03 3:26PM EDT | 2025-06-20 | 4.47 | 3.45 | 6.15 | -0.53 | -10.60% | 1 | 1,264 | 37.07% |
| TSM260116P00105000 | 2024-05-03 3:13PM EDT | 2026-01-16 | 6.85 | 6.70 | 7.15 | -0.90 | -11.61% | 26 | 2,719 | 32.29% |
© 2024 Yahoo. All rights reserved.