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
63,169.41 +3,755.11 (+6.32%) 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:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00110000 | 2024-04-25 9:42AM EDT | 2024-05-10 | 21.19 | 30.60 | 33.20 | 0.00 | - | 1 | 9 | 107.23% |
| TSM240517C00110000 | 2024-05-03 3:07PM EDT | 2024-05-17 | 31.80 | 31.35 | 33.05 | +6.60 | +26.19% | 14 | 3,002 | 86.67% |
| TSM240524C00110000 | 2024-04-19 1:15PM EDT | 2024-05-24 | 18.86 | 31.55 | 33.10 | 0.00 | - | 18 | 19 | 73.78% |
| TSM240531C00110000 | 2024-05-03 12:00PM EDT | 2024-05-31 | 31.83 | 31.40 | 33.25 | +12.33 | +63.23% | 1 | 6 | 63.92% |
| TSM240621C00110000 | 2024-05-03 12:06PM EDT | 2024-06-21 | 32.00 | 31.75 | 33.35 | +6.55 | +25.74% | 154 | 3,376 | 51.51% |
| TSM240719C00110000 | 2024-05-03 2:47PM EDT | 2024-07-19 | 33.10 | 31.75 | 33.75 | +5.60 | +20.36% | 1 | 744 | 51.76% |
| TSM240816C00110000 | 2024-05-03 12:06PM EDT | 2024-08-16 | 33.45 | 33.75 | 34.70 | +5.15 | +18.20% | 21 | 65,190 | 50.22% |
| TSM240920C00110000 | 2024-04-29 11:31AM EDT | 2024-09-20 | 31.00 | 33.65 | 36.55 | 0.00 | - | 1 | 1,285 | 52.22% |
| TSM241018C00110000 | 2024-04-30 10:04AM EDT | 2024-10-18 | 33.55 | 35.00 | 35.85 | 0.00 | - | 2 | 750 | 44.76% |
| TSM241115C00110000 | 2024-05-03 3:35PM EDT | 2024-11-15 | 36.25 | 35.75 | 37.20 | +6.00 | +19.83% | 1 | 30 | 46.54% |
| TSM241220C00110000 | 2024-05-03 3:26PM EDT | 2024-12-20 | 37.30 | 36.35 | 38.55 | +6.59 | +21.46% | 1 | 60 | 47.31% |
| TSM250117C00110000 | 2024-05-03 2:20PM EDT | 2025-01-17 | 38.55 | 37.95 | 38.55 | +7.03 | +22.30% | 6 | 2,289 | 44.67% |
| TSM250620C00110000 | 2024-04-29 2:31PM EDT | 2025-06-20 | 39.35 | 41.45 | 42.35 | 0.00 | - | 5 | 870 | 44.16% |
| TSM260116C00110000 | 2024-05-03 2:35PM EDT | 2026-01-16 | 46.40 | 45.55 | 47.40 | +5.40 | +13.17% | 162 | 500 | 44.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00110000 | 2024-05-01 12:00PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 644 | 71.09% |
| TSM240517P00110000 | 2024-05-03 3:21PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.07 | -0.03 | -42.86% | 116 | 2,588 | 55.86% |
| TSM240524P00110000 | 2024-05-03 11:16AM EDT | 2024-05-24 | 0.09 | 0.09 | 0.10 | -0.11 | -55.00% | 120 | 261 | 50.00% |
| TSM240531P00110000 | 2024-05-03 1:43PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.14 | -0.11 | -45.83% | 111 | 144 | 45.90% |
| TSM240621P00110000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 0.28 | 0.27 | 0.30 | -0.13 | -31.71% | 177 | 2,802 | 39.60% |
| TSM240719P00110000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 0.62 | 0.59 | 0.64 | -0.27 | -30.34% | 18 | 2,448 | 36.96% |
| TSM240816P00110000 | 2024-05-03 1:47PM EDT | 2024-08-16 | 1.02 | 0.98 | 1.01 | -0.33 | -24.44% | 14 | 3,517 | 35.39% |
| TSM240920P00110000 | 2024-05-03 9:53AM EDT | 2024-09-20 | 1.60 | 1.47 | 1.53 | -0.63 | -28.25% | 5 | 4,730 | 34.36% |
| TSM241018P00110000 | 2024-05-02 9:53AM EDT | 2024-10-18 | 2.86 | 1.96 | 2.02 | 0.00 | - | 32 | 1,988 | 34.16% |
| TSM241115P00110000 | 2024-05-02 10:19AM EDT | 2024-11-15 | 3.37 | 2.38 | 2.47 | 0.00 | - | 2 | 111 | 33.79% |
| TSM241220P00110000 | 2024-05-03 3:51PM EDT | 2024-12-20 | 2.90 | 2.87 | 2.97 | -0.95 | -24.68% | 2 | 688 | 33.19% |
| TSM250117P00110000 | 2024-05-03 12:39PM EDT | 2025-01-17 | 3.40 | 3.35 | 3.50 | -0.86 | -20.19% | 44 | 11,325 | 33.31% |
| TSM250321P00110000 | 2024-05-01 12:03PM EDT | 2025-03-21 | 5.55 | 4.10 | 4.30 | 0.00 | - | 2 | 119 | 32.39% |
| TSM250620P00110000 | 2024-05-03 12:50PM EDT | 2025-06-20 | 5.57 | 4.95 | 7.60 | -1.08 | -16.24% | 7 | 750 | 36.86% |
| TSM260116P00110000 | 2024-05-03 2:15PM EDT | 2026-01-16 | 8.31 | 8.00 | 9.05 | -0.27 | -3.15% | 12 | 229 | 32.76% |
© 2024 Yahoo. All rights reserved.