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
63,904.96 +3,559.21 (+5.90%) 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:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00125000 | 2024-05-03 2:52PM EDT | 2024-05-10 | 16.81 | 15.55 | 18.20 | +5.16 | +44.29% | 27 | 167 | 59.57% |
| TSM240517C00125000 | 2024-05-03 3:04PM EDT | 2024-05-17 | 17.10 | 16.35 | 17.55 | +5.00 | +41.32% | 21 | 7,093 | 57.01% |
| TSM240524C00125000 | 2024-05-03 11:51AM EDT | 2024-05-24 | 17.00 | 16.25 | 18.10 | +4.05 | +31.27% | 1 | 761 | 53.93% |
| TSM240531C00125000 | 2024-05-03 11:58AM EDT | 2024-05-31 | 17.20 | 16.65 | 17.90 | +5.43 | +46.13% | 1 | 16 | 44.48% |
| TSM240607C00125000 | 2024-04-29 3:32PM EDT | 2024-06-07 | 15.03 | 16.90 | 18.70 | 0.00 | - | 1 | 2 | 47.28% |
| TSM240621C00125000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 18.39 | 17.65 | 18.90 | +4.28 | +30.33% | 16 | 5,656 | 41.42% |
| TSM240719C00125000 | 2024-05-03 12:02PM EDT | 2024-07-19 | 19.75 | 19.85 | 20.20 | +4.80 | +32.11% | 6 | 607 | 40.09% |
| TSM240816C00125000 | 2024-05-03 3:51PM EDT | 2024-08-16 | 21.45 | 20.85 | 21.55 | +4.30 | +25.07% | 73 | 1,356 | 40.13% |
| TSM240920C00125000 | 2024-05-03 10:00AM EDT | 2024-09-20 | 22.02 | 21.60 | 23.80 | +4.33 | +24.48% | 5 | 1,878 | 42.65% |
| TSM241018C00125000 | 2024-05-03 12:07PM EDT | 2024-10-18 | 23.60 | 23.60 | 24.30 | +4.45 | +23.24% | 2 | 412 | 40.49% |
| TSM241115C00125000 | 2024-05-02 12:40PM EDT | 2024-11-15 | 20.35 | 24.55 | 25.50 | 0.00 | - | 20 | 47 | 40.91% |
| TSM241220C00125000 | 2024-05-03 2:08PM EDT | 2024-12-20 | 26.34 | 26.10 | 27.40 | +4.79 | +22.23% | 3 | 492 | 42.60% |
| TSM250117C00125000 | 2024-05-03 3:41PM EDT | 2025-01-17 | 27.22 | 26.65 | 27.75 | +5.32 | +24.29% | 4 | 1,482 | 41.08% |
| TSM250321C00125000 | 2024-04-23 2:07PM EDT | 2025-03-21 | 23.11 | 29.00 | 29.90 | 0.00 | - | - | 21 | 41.49% |
| TSM250620C00125000 | 2024-05-03 1:01PM EDT | 2025-06-20 | 31.70 | 30.75 | 32.45 | +4.70 | +17.41% | 1 | 642 | 41.46% |
| TSM260116C00125000 | 2024-05-03 12:44PM EDT | 2026-01-16 | 37.15 | 36.75 | 38.20 | +1.45 | +4.06% | 1 | 511 | 42.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00125000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 109 | 680 | 43.75% |
| TSM240517P00125000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.18 | -0.30 | -63.83% | 411 | 6,366 | 37.45% |
| TSM240524P00125000 | 2024-05-03 3:28PM EDT | 2024-05-24 | 0.40 | 0.37 | 0.40 | -0.44 | -52.38% | 246 | 940 | 36.33% |
| TSM240531P00125000 | 2024-05-03 3:40PM EDT | 2024-05-31 | 0.55 | 0.51 | 0.55 | -0.65 | -54.17% | 256 | 498 | 34.08% |
| TSM240607P00125000 | 2024-05-03 12:36PM EDT | 2024-06-07 | 0.75 | 0.70 | 0.76 | -0.70 | -48.28% | 15 | 65 | 33.33% |
| TSM240621P00125000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 1.19 | 1.20 | 1.25 | -1.01 | -45.91% | 491 | 6,421 | 32.86% |
| TSM240719P00125000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 2.31 | 2.24 | 2.31 | -1.04 | -31.04% | 85 | 4,484 | 32.87% |
| TSM240816P00125000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 3.09 | 3.05 | 3.15 | -1.44 | -31.79% | 13 | 3,732 | 32.14% |
| TSM240920P00125000 | 2024-05-03 1:52PM EDT | 2024-09-20 | 4.20 | 4.00 | 4.15 | -1.15 | -21.50% | 8 | 3,687 | 31.68% |
| TSM241018P00125000 | 2024-05-03 2:55PM EDT | 2024-10-18 | 5.00 | 4.90 | 5.05 | -1.23 | -19.74% | 1 | 1,146 | 31.93% |
| TSM241115P00125000 | 2024-05-03 1:46PM EDT | 2024-11-15 | 5.80 | 5.60 | 5.75 | -1.50 | -20.55% | 1 | 521 | 31.68% |
| TSM241220P00125000 | 2024-05-03 2:33PM EDT | 2024-12-20 | 6.40 | 6.30 | 6.50 | -2.20 | -25.58% | 5 | 979 | 31.23% |
| TSM250117P00125000 | 2024-05-03 3:41PM EDT | 2025-01-17 | 7.10 | 7.00 | 7.15 | -1.50 | -17.44% | 177 | 2,962 | 31.14% |
| TSM250321P00125000 | 2024-05-01 10:00AM EDT | 2025-03-21 | 9.90 | 7.20 | 9.50 | 0.00 | - | 50 | 103 | 33.17% |
| TSM250620P00125000 | 2024-05-01 9:55AM EDT | 2025-06-20 | 11.20 | 7.75 | 10.50 | 0.00 | - | 2 | 527 | 31.23% |
| TSM260116P00125000 | 2024-05-03 2:59PM EDT | 2026-01-16 | 13.10 | 12.70 | 14.10 | -2.20 | -14.38% | 4 | 319 | 31.02% |
© 2024 Yahoo. All rights reserved.