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
63,766.12 +2,208.53 (+3.59%) 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:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00145000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 1.27 | 1.25 | 1.29 | +0.90 | +243.24% | 1,957 | 801 | 33.67% |
| TSM240517C00145000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.33 | 2.27 | 2.34 | +1.35 | +137.76% | 1,995 | 6,086 | 34.08% |
| TSM240524C00145000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 3.50 | 3.30 | 3.45 | +1.75 | +100.00% | 208 | 965 | 36.35% |
| TSM240531C00145000 | 2024-05-03 3:35PM EDT | 2024-05-31 | 3.81 | 3.80 | 3.95 | +1.71 | +81.43% | 310 | 312 | 34.75% |
| TSM240607C00145000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 4.50 | 4.45 | 4.60 | +2.10 | +87.50% | 174 | 20 | 34.86% |
| TSM240621C00145000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 5.55 | 5.45 | 5.55 | +2.05 | +58.57% | 824 | 11,012 | 34.11% |
| TSM240719C00145000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 7.62 | 7.65 | 7.75 | +2.16 | +39.56% | 229 | 2,273 | 35.72% |
| TSM240816C00145000 | 2024-05-03 2:19PM EDT | 2024-08-16 | 9.31 | 9.25 | 9.40 | +2.31 | +33.00% | 42 | 1,894 | 36.05% |
| TSM240920C00145000 | 2024-05-03 3:18PM EDT | 2024-09-20 | 11.00 | 10.95 | 11.10 | +2.70 | +32.53% | 72 | 2,301 | 36.08% |
| TSM241018C00145000 | 2024-05-03 3:55PM EDT | 2024-10-18 | 12.65 | 12.45 | 12.60 | +3.05 | +31.77% | 26 | 659 | 36.85% |
| TSM241115C00145000 | 2024-05-03 12:43PM EDT | 2024-11-15 | 13.65 | 13.45 | 14.65 | +2.85 | +26.39% | 6 | 687 | 39.07% |
| TSM241220C00145000 | 2024-05-03 2:38PM EDT | 2024-12-20 | 15.30 | 14.35 | 16.00 | +3.20 | +26.45% | 38 | 749 | 39.00% |
| TSM250117C00145000 | 2024-05-03 3:27PM EDT | 2025-01-17 | 16.27 | 16.00 | 16.60 | +3.47 | +27.11% | 37 | 1,920 | 38.10% |
| TSM250321C00145000 | 2024-05-03 2:26PM EDT | 2025-03-21 | 18.74 | 18.10 | 18.75 | +1.84 | +10.89% | 2 | 15 | 38.24% |
| TSM250620C00145000 | 2024-05-03 10:58AM EDT | 2025-06-20 | 20.86 | 19.30 | 22.20 | +2.62 | +14.36% | 1 | 456 | 39.56% |
| TSM260116C00145000 | 2024-05-03 12:30PM EDT | 2026-01-16 | 26.96 | 26.30 | 27.65 | +1.24 | +4.82% | 2 | 891 | 39.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00145000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 4.35 | 4.50 | 4.65 | -3.43 | -44.09% | 112 | 120 | 32.50% |
| TSM240517P00145000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 5.57 | 5.40 | 5.50 | -5.37 | -49.09% | 159 | 1,893 | 31.42% |
| TSM240524P00145000 | 2024-05-03 1:21PM EDT | 2024-05-24 | 6.66 | 6.25 | 6.45 | -1.49 | -18.28% | 21 | 53 | 33.01% |
| TSM240531P00145000 | 2024-05-03 10:00AM EDT | 2024-05-31 | 7.20 | 6.60 | 7.35 | -2.25 | -23.81% | 4 | 25 | 34.50% |
| TSM240621P00145000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 8.40 | 8.25 | 8.35 | -3.15 | -27.27% | 18 | 4,140 | 30.99% |
| TSM240719P00145000 | 2024-05-03 2:30PM EDT | 2024-07-19 | 9.85 | 9.85 | 10.00 | -3.35 | -25.38% | 32 | 819 | 31.13% |
| TSM240816P00145000 | 2024-05-03 3:26PM EDT | 2024-08-16 | 11.05 | 10.90 | 11.10 | -2.95 | -21.07% | 42 | 2,003 | 30.31% |
| TSM240920P00145000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 12.20 | 12.10 | 12.30 | -2.85 | -18.94% | 164 | 1,285 | 29.69% |
| TSM241018P00145000 | 2024-05-03 3:30PM EDT | 2024-10-18 | 13.35 | 13.15 | 13.35 | -2.95 | -18.10% | 42 | 674 | 29.84% |
| TSM241115P00145000 | 2024-05-03 3:24PM EDT | 2024-11-15 | 14.20 | 14.00 | 14.20 | -2.55 | -15.22% | 7 | 147 | 29.68% |
| TSM241220P00145000 | 2024-05-03 2:33PM EDT | 2024-12-20 | 14.87 | 14.85 | 15.05 | -2.53 | -14.54% | 16 | 404 | 29.24% |
| TSM250117P00145000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 15.70 | 15.55 | 15.80 | -1.65 | -9.51% | 73 | 2,167 | 29.19% |
| TSM250321P00145000 | 2024-04-25 11:58AM EDT | 2025-03-21 | 19.75 | 15.30 | 17.50 | 0.00 | - | - | 1 | 29.39% |
| TSM250620P00145000 | 2024-04-30 1:06PM EDT | 2025-06-20 | 20.10 | 18.40 | 20.00 | 0.00 | - | 5 | 89 | 30.12% |
| TSM260116P00145000 | 2024-05-03 9:48AM EDT | 2026-01-16 | 22.50 | 21.00 | 22.40 | -3.70 | -14.12% | 2 | 276 | 27.81% |
© 2024 Yahoo. All rights reserved.