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
64,148.15 +5,018.67 (+8.49%) 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:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00140000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 3.60 | 3.40 | 3.50 | +2.31 | +179.07% | 1,168 | 1,029 | 34.03% |
| TSM240517C00140000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 4.55 | 4.55 | 4.65 | +2.37 | +108.72% | 1,996 | 20,561 | 34.73% |
| TSM240524C00140000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 5.80 | 5.60 | 5.75 | +2.57 | +79.57% | 312 | 1,030 | 36.61% |
| TSM240531C00140000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 6.35 | 5.75 | 6.35 | +2.55 | +67.11% | 129 | 686 | 35.60% |
| TSM240607C00140000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 6.80 | 6.45 | 7.55 | +2.50 | +58.14% | 13 | 64 | 38.78% |
| TSM240621C00140000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 8.05 | 7.80 | 7.90 | +2.80 | +53.33% | 1,023 | 28,780 | 34.49% |
| TSM240719C00140000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 10.30 | 10.00 | 10.15 | +3.00 | +41.10% | 742 | 3,430 | 36.28% |
| TSM240816C00140000 | 2024-05-03 3:38PM EDT | 2024-08-16 | 11.70 | 11.20 | 11.85 | +2.93 | +33.41% | 32 | 1,356 | 36.74% |
| TSM240920C00140000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 13.60 | 13.30 | 14.30 | +3.05 | +28.91% | 133 | 2,527 | 38.92% |
| TSM241018C00140000 | 2024-05-03 2:19PM EDT | 2024-10-18 | 15.20 | 14.30 | 15.05 | +3.35 | +28.27% | 88 | 1,191 | 37.51% |
| TSM241115C00140000 | 2024-05-03 12:49PM EDT | 2024-11-15 | 16.17 | 15.90 | 17.10 | +1.52 | +10.38% | 14 | 100 | 39.76% |
| TSM241220C00140000 | 2024-05-03 3:45PM EDT | 2024-12-20 | 17.60 | 16.95 | 18.10 | +3.90 | +28.47% | 20 | 2,595 | 38.89% |
| TSM250117C00140000 | 2024-05-03 3:29PM EDT | 2025-01-17 | 18.65 | 17.60 | 19.50 | +3.10 | +19.94% | 44 | 3,736 | 39.72% |
| TSM250321C00140000 | 2024-05-03 3:51PM EDT | 2025-03-21 | 21.15 | 19.80 | 21.40 | +2.02 | +10.56% | 13 | 16 | 39.28% |
| TSM250620C00140000 | 2024-05-03 11:57AM EDT | 2025-06-20 | 23.45 | 23.20 | 24.30 | +3.40 | +16.96% | 6 | 1,216 | 39.64% |
| TSM260116C00140000 | 2024-05-03 2:19PM EDT | 2026-01-16 | 29.62 | 27.85 | 31.60 | +3.62 | +13.92% | 20 | 2,914 | 42.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00140000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.74 | 1.74 | 1.78 | -3.41 | -66.21% | 1,086 | 467 | 31.93% |
| TSM240517P00140000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 2.80 | 2.69 | 2.74 | -2.80 | -50.00% | 349 | 4,444 | 31.49% |
| TSM240524P00140000 | 2024-05-03 2:51PM EDT | 2024-05-24 | 3.65 | 3.60 | 3.70 | -1.30 | -26.26% | 729 | 98 | 32.95% |
| TSM240531P00140000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 4.20 | 4.00 | 4.15 | -4.46 | -51.50% | 80 | 92 | 31.45% |
| TSM240607P00140000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 4.51 | 4.55 | 4.65 | -3.79 | -45.66% | 13 | 13 | 31.03% |
| TSM240621P00140000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 5.53 | 5.60 | 5.70 | -3.12 | -36.07% | 108 | 6,615 | 31.37% |
| TSM240719P00140000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 7.35 | 7.25 | 7.40 | -2.55 | -25.76% | 113 | 2,143 | 31.65% |
| TSM240816P00140000 | 2024-05-03 3:01PM EDT | 2024-08-16 | 8.45 | 8.30 | 8.45 | -2.60 | -23.53% | 260 | 957 | 30.62% |
| TSM240920P00140000 | 2024-05-03 3:45PM EDT | 2024-09-20 | 9.65 | 9.55 | 9.70 | -2.40 | -19.92% | 92 | 1,155 | 30.13% |
| TSM241018P00140000 | 2024-05-02 2:01PM EDT | 2024-10-18 | 13.30 | 10.60 | 10.80 | 0.00 | - | 19 | 766 | 30.41% |
| TSM241115P00140000 | 2024-05-03 12:49PM EDT | 2024-11-15 | 11.79 | 11.45 | 11.60 | -1.46 | -11.02% | 4 | 821 | 30.12% |
| TSM241220P00140000 | 2024-05-03 2:06PM EDT | 2024-12-20 | 12.40 | 12.30 | 12.50 | -3.75 | -23.22% | 3 | 419 | 29.77% |
| TSM250117P00140000 | 2024-05-03 11:04AM EDT | 2025-01-17 | 13.63 | 13.00 | 13.20 | -1.82 | -11.78% | 198 | 4,901 | 29.61% |
| TSM250321P00140000 | 2024-04-26 10:25AM EDT | 2025-03-21 | 15.80 | 13.70 | 15.35 | 0.00 | - | 10 | 10 | 30.67% |
| TSM250620P00140000 | 2024-04-29 9:56AM EDT | 2025-06-20 | 18.03 | 15.90 | 16.80 | 0.00 | - | 1 | 2,188 | 29.54% |
| TSM260116P00140000 | 2024-04-30 12:31PM EDT | 2026-01-16 | 20.50 | 17.80 | 19.85 | 0.00 | - | 2 | 295 | 28.28% |
© 2024 Yahoo. All rights reserved.