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
63,552.64 +1,763.37 (+2.85%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00120000 | 2024-05-02 2:06PM EDT | 2024-05-10 | 16.16 | 20.55 | 22.90 | 0.00 | - | 2 | 16 | 65.82% |
| TSM240517C00120000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 21.91 | 20.95 | 22.85 | +5.86 | +36.51% | 70 | 44,865 | 53.66% |
| TSM240524C00120000 | 2024-04-30 9:38AM EDT | 2024-05-24 | 19.75 | 21.00 | 23.30 | 0.00 | - | 1 | 366 | 68.21% |
| TSM240531C00120000 | 2024-05-03 11:07AM EDT | 2024-05-31 | 21.80 | 22.00 | 23.40 | +2.95 | +15.65% | 1 | 185 | 51.59% |
| TSM240621C00120000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 23.00 | 22.40 | 23.65 | +5.01 | +27.85% | 66 | 12,487 | 47.62% |
| TSM240719C00120000 | 2024-05-03 2:24PM EDT | 2024-07-19 | 24.30 | 23.65 | 24.45 | +5.20 | +27.23% | 10 | 821 | 42.98% |
| TSM240816C00120000 | 2024-05-02 2:08PM EDT | 2024-08-16 | 20.70 | 24.95 | 25.95 | 0.00 | - | 5 | 1,284 | 44.06% |
| TSM240920C00120000 | 2024-05-03 2:04PM EDT | 2024-09-20 | 26.40 | 26.15 | 27.25 | +5.51 | +26.38% | 1 | 2,396 | 43.20% |
| TSM241018C00120000 | 2024-05-01 3:33PM EDT | 2024-10-18 | 23.95 | 27.25 | 27.80 | 0.00 | - | 5 | 468 | 41.32% |
| TSM241115C00120000 | 2024-04-29 2:56PM EDT | 2024-11-15 | 26.31 | 28.35 | 29.45 | 0.00 | - | 1 | 32 | 43.36% |
| TSM241220C00120000 | 2024-05-03 3:38PM EDT | 2024-12-20 | 29.70 | 28.55 | 30.35 | +5.40 | +22.22% | 4 | 264 | 42.44% |
| TSM250117C00120000 | 2024-05-03 1:03PM EDT | 2025-01-17 | 30.30 | 30.00 | 30.85 | +4.10 | +15.65% | 26 | 5,174 | 41.38% |
| TSM250321C00120000 | 2024-04-25 2:56PM EDT | 2025-03-21 | 29.27 | 30.75 | 34.05 | 0.00 | - | - | 10 | 44.44% |
| TSM250620C00120000 | 2024-05-03 2:05PM EDT | 2025-06-20 | 35.00 | 32.85 | 37.25 | +4.40 | +14.38% | 4 | 223 | 45.59% |
| TSM260116C00120000 | 2024-05-03 12:45PM EDT | 2026-01-16 | 40.00 | 38.35 | 40.75 | +4.25 | +11.89% | 6 | 847 | 42.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00120000 | 2024-05-03 2:29PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.11 | -0.03 | -50.00% | 128 | 478 | 56.64% |
| TSM240517P00120000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.09 | -50.00% | 276 | 7,270 | 42.77% |
| TSM240524P00120000 | 2024-05-03 2:44PM EDT | 2024-05-24 | 0.20 | 0.19 | 0.22 | -0.22 | -52.38% | 267 | 375 | 40.14% |
| TSM240531P00120000 | 2024-05-03 3:40PM EDT | 2024-05-31 | 0.29 | 0.27 | 0.31 | -0.28 | -49.12% | 223 | 459 | 37.21% |
| TSM240621P00120000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.71 | 0.68 | 0.71 | -0.52 | -42.28% | 1,228 | 10,311 | 34.16% |
| TSM240719P00120000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 1.47 | 1.42 | 1.48 | -0.82 | -35.81% | 49 | 4,925 | 33.75% |
| TSM240816P00120000 | 2024-05-03 3:00PM EDT | 2024-08-16 | 2.12 | 2.09 | 2.16 | -1.02 | -32.48% | 359 | 3,219 | 32.94% |
| TSM240920P00120000 | 2024-05-03 12:55PM EDT | 2024-09-20 | 3.00 | 2.88 | 2.97 | -1.00 | -25.00% | 1 | 2,446 | 32.24% |
| TSM241018P00120000 | 2024-05-03 2:25PM EDT | 2024-10-18 | 3.65 | 3.60 | 3.75 | -1.43 | -28.15% | 6 | 3,577 | 32.47% |
| TSM241115P00120000 | 2024-05-02 10:02AM EDT | 2024-11-15 | 6.05 | 4.25 | 4.40 | 0.00 | - | 12 | 1,524 | 32.29% |
| TSM241220P00120000 | 2024-05-03 11:55AM EDT | 2024-12-20 | 5.10 | 4.90 | 5.05 | -1.10 | -17.74% | 3 | 1,874 | 31.73% |
| TSM250117P00120000 | 2024-05-03 2:36PM EDT | 2025-01-17 | 5.60 | 5.50 | 5.70 | -1.30 | -18.84% | 13 | 4,803 | 31.80% |
| TSM250321P00120000 | 2024-05-03 3:42PM EDT | 2025-03-21 | 6.67 | 6.50 | 6.75 | -0.77 | -10.35% | 14 | 66 | 31.11% |
| TSM250620P00120000 | 2024-05-03 12:50PM EDT | 2025-06-20 | 8.27 | 7.90 | 8.70 | -1.78 | -17.71% | 157 | 666 | 31.57% |
| TSM260116P00120000 | 2024-05-03 3:38PM EDT | 2026-01-16 | 11.13 | 10.80 | 11.85 | -1.42 | -11.31% | 1 | 1,365 | 30.93% |
© 2024 Yahoo. All rights reserved.