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
63,747.95 +1,861.17 (+3.01%) 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:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00130000 | 2024-05-03 3:26PM EDT | 2024-05-10 | 11.75 | 11.25 | 12.65 | +4.75 | +67.86% | 55 | 140 | 64.26% |
| TSM240517C00130000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 12.46 | 11.25 | 12.60 | +4.61 | +58.73% | 152 | 4,017 | 44.68% |
| TSM240524C00130000 | 2024-05-03 2:24PM EDT | 2024-05-24 | 13.20 | 12.55 | 13.10 | +4.41 | +50.17% | 5 | 93 | 42.29% |
| TSM240531C00130000 | 2024-05-01 2:23PM EDT | 2024-05-31 | 12.70 | 12.90 | 13.85 | +3.45 | +37.30% | 1 | 110 | 43.36% |
| TSM240621C00130000 | 2024-05-03 3:04PM EDT | 2024-06-21 | 14.45 | 13.90 | 14.55 | +3.84 | +36.19% | 148 | 9,009 | 37.20% |
| TSM240719C00130000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 16.59 | 16.15 | 16.50 | +4.49 | +37.11% | 35 | 5,269 | 38.80% |
| TSM240816C00130000 | 2024-05-03 2:27PM EDT | 2024-08-16 | 18.05 | 17.55 | 18.25 | +4.30 | +31.27% | 37 | 1,311 | 39.89% |
| TSM240920C00130000 | 2024-05-03 1:12PM EDT | 2024-09-20 | 19.10 | 18.10 | 20.00 | +4.40 | +29.93% | 8 | 7,574 | 40.17% |
| TSM241018C00130000 | 2024-05-02 2:27PM EDT | 2024-10-18 | 16.95 | 19.95 | 21.60 | 0.00 | - | 1 | 865 | 41.30% |
| TSM241115C00130000 | 2024-05-03 2:08PM EDT | 2024-11-15 | 22.00 | 21.40 | 22.30 | +4.01 | +22.29% | 1 | 378 | 40.10% |
| TSM241220C00130000 | 2024-05-03 2:38PM EDT | 2024-12-20 | 23.21 | 22.30 | 23.55 | +3.99 | +20.76% | 36 | 758 | 39.99% |
| TSM250117C00130000 | 2024-05-03 3:51PM EDT | 2025-01-17 | 24.30 | 23.30 | 24.55 | +3.80 | +18.54% | 8 | 3,008 | 40.06% |
| TSM250321C00130000 | 2024-04-24 10:14AM EDT | 2025-03-21 | 21.45 | 24.20 | 27.00 | 0.00 | - | - | 7 | 40.97% |
| TSM250620C00130000 | 2024-05-03 2:47PM EDT | 2025-06-20 | 29.00 | 27.95 | 29.45 | +4.34 | +17.60% | 4 | 715 | 40.61% |
| TSM260116C00130000 | 2024-05-02 10:15AM EDT | 2026-01-16 | 34.00 | 32.75 | 34.90 | +4.45 | +15.06% | 5 | 1,139 | 41.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00130000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.12 | 0.11 | 0.13 | -0.52 | -81.25% | 531 | 1,223 | 36.52% |
| TSM240517P00130000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.41 | 0.39 | 0.42 | -0.85 | -67.46% | 777 | 6,742 | 33.79% |
| TSM240524P00130000 | 2024-05-03 3:27PM EDT | 2024-05-24 | 0.86 | 0.82 | 0.87 | -1.25 | -59.24% | 44 | 2,348 | 34.33% |
| TSM240531P00130000 | 2024-05-03 3:40PM EDT | 2024-05-31 | 1.11 | 1.05 | 1.12 | -1.24 | -52.77% | 429 | 310 | 32.45% |
| TSM240607P00130000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 1.40 | 1.38 | 1.46 | -1.65 | -54.10% | 25 | 90 | 32.08% |
| TSM240621P00130000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.12 | 2.12 | 2.19 | -1.50 | -41.44% | 368 | 8,477 | 32.13% |
| TSM240719P00130000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 3.53 | 3.45 | 3.55 | -1.75 | -33.14% | 66 | 4,845 | 32.38% |
| TSM240816P00130000 | 2024-05-03 3:49PM EDT | 2024-08-16 | 4.47 | 4.40 | 4.55 | -2.49 | -35.78% | 11 | 5,228 | 31.72% |
| TSM240920P00130000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 5.55 | 5.50 | 5.65 | -1.69 | -23.34% | 131 | 7,089 | 31.15% |
| TSM241018P00130000 | 2024-05-03 3:43PM EDT | 2024-10-18 | 6.60 | 6.45 | 6.60 | -2.55 | -27.87% | 12 | 2,970 | 31.28% |
| TSM241115P00130000 | 2024-05-01 10:47AM EDT | 2024-11-15 | 9.30 | 7.25 | 7.40 | 0.00 | - | 14 | 2,255 | 31.15% |
| TSM241220P00130000 | 2024-05-03 11:48AM EDT | 2024-12-20 | 8.35 | 8.05 | 8.20 | -1.65 | -16.50% | 2 | 1,031 | 30.69% |
| TSM250117P00130000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 8.85 | 8.70 | 8.90 | -1.78 | -16.75% | 11 | 3,941 | 30.63% |
| TSM250321P00130000 | 2024-04-30 9:51AM EDT | 2025-03-21 | 10.20 | 9.35 | 10.20 | -0.80 | -7.27% | 5 | 7 | 30.18% |
| TSM250620P00130000 | 2024-05-03 10:19AM EDT | 2025-06-20 | 12.15 | 9.20 | 12.65 | -1.60 | -11.64% | 2 | 639 | 31.13% |
| TSM260116P00130000 | 2024-05-03 3:14PM EDT | 2026-01-16 | 15.00 | 14.60 | 15.40 | -1.20 | -7.41% | 4 | 171 | 29.42% |
© 2024 Yahoo. All rights reserved.