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
63,049.01 +3,760.59 (+6.34%) 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:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00150000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 0.34 | 0.34 | 0.37 | +0.24 | +240.00% | 1,054 | 1,592 | 34.23% |
| TSM240517C00150000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.04 | 1.01 | 1.04 | +0.68 | +188.89% | 5,261 | 22,050 | 34.13% |
| TSM240524C00150000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 1.80 | 1.84 | 1.89 | +0.95 | +111.76% | 371 | 366 | 36.01% |
| TSM240531C00150000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 2.20 | 2.24 | 2.31 | +0.98 | +80.33% | 325 | 228 | 34.39% |
| TSM240607C00150000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 2.78 | 2.78 | 2.87 | +1.24 | +80.52% | 121 | 68 | 34.44% |
| TSM240621C00150000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 3.70 | 3.65 | 3.80 | +1.42 | +62.28% | 595 | 10,709 | 34.06% |
| TSM240719C00150000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 5.70 | 5.70 | 5.80 | +1.80 | +46.15% | 225 | 3,141 | 35.33% |
| TSM240816C00150000 | 2024-05-03 2:17PM EDT | 2024-08-16 | 7.45 | 7.25 | 7.35 | +2.20 | +41.90% | 56 | 1,187 | 35.52% |
| TSM240920C00150000 | 2024-05-03 2:11PM EDT | 2024-09-20 | 9.10 | 8.95 | 9.05 | +2.20 | +31.88% | 29 | 5,356 | 35.70% |
| TSM241018C00150000 | 2024-05-03 9:49AM EDT | 2024-10-18 | 10.10 | 10.40 | 10.55 | +1.75 | +20.96% | 1 | 1,672 | 36.54% |
| TSM241115C00150000 | 2024-05-03 2:08PM EDT | 2024-11-15 | 11.85 | 11.65 | 11.85 | +2.55 | +27.42% | 4 | 218 | 36.98% |
| TSM241220C00150000 | 2024-05-03 2:13PM EDT | 2024-12-20 | 13.20 | 12.95 | 13.15 | +3.60 | +37.50% | 50 | 1,036 | 36.96% |
| TSM250117C00150000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 14.23 | 14.10 | 14.35 | +2.53 | +21.62% | 41 | 4,379 | 37.43% |
| TSM250321C00150000 | 2024-05-03 12:40PM EDT | 2025-03-21 | 16.25 | 16.10 | 18.00 | +2.25 | +16.07% | 6 | 14 | 40.45% |
| TSM250620C00150000 | 2024-05-03 1:23PM EDT | 2025-06-20 | 18.81 | 18.30 | 19.60 | +2.46 | +15.05% | 6 | 1,274 | 38.38% |
| TSM260116C00150000 | 2024-05-03 1:09PM EDT | 2026-01-16 | 25.26 | 24.00 | 25.55 | +3.18 | +14.40% | 37 | 1,092 | 39.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00150000 | 2024-05-02 9:50AM EDT | 2024-05-10 | 15.84 | 8.35 | 9.45 | 0.00 | - | 2 | 31 | 47.73% |
| TSM240517P00150000 | 2024-05-03 3:21PM EDT | 2024-05-17 | 9.40 | 8.85 | 9.90 | -6.24 | -39.90% | 31 | 1,194 | 39.26% |
| TSM240524P00150000 | 2024-04-19 9:50AM EDT | 2024-05-24 | 21.45 | 9.65 | 10.40 | 0.00 | - | 1 | 24 | 36.65% |
| TSM240531P00150000 | 2024-05-03 2:08PM EDT | 2024-05-31 | 10.00 | 9.40 | 10.95 | -6.20 | -38.27% | 1 | 2 | 35.89% |
| TSM240607P00150000 | 2024-04-26 3:47PM EDT | 2024-06-07 | 13.52 | 10.10 | 11.15 | 0.00 | - | 1 | 1 | 33.41% |
| TSM240621P00150000 | 2024-05-03 10:17AM EDT | 2024-06-21 | 11.50 | 11.40 | 11.60 | -1.69 | -12.81% | 124 | 691 | 30.68% |
| TSM240719P00150000 | 2024-04-30 10:15AM EDT | 2024-07-19 | 14.63 | 12.80 | 13.60 | 0.00 | - | 1 | 265 | 32.76% |
| TSM240816P00150000 | 2024-05-03 2:06PM EDT | 2024-08-16 | 14.00 | 13.65 | 14.15 | -3.30 | -19.08% | 6 | 311 | 29.96% |
| TSM240920P00150000 | 2024-05-03 2:57PM EDT | 2024-09-20 | 15.15 | 15.10 | 15.30 | -5.05 | -25.00% | 33 | 619 | 29.34% |
| TSM241018P00150000 | 2024-05-03 3:26PM EDT | 2024-10-18 | 16.20 | 16.05 | 16.25 | -2.80 | -14.74% | 107 | 567 | 29.32% |
| TSM241115P00150000 | 2024-05-03 3:24PM EDT | 2024-11-15 | 17.10 | 16.85 | 17.10 | -1.50 | -8.06% | 18 | 34 | 29.24% |
| TSM241220P00150000 | 2024-05-03 2:45PM EDT | 2024-12-20 | 17.75 | 17.70 | 17.90 | -1.35 | -7.07% | 130 | 441 | 28.73% |
| TSM250117P00150000 | 2024-05-03 1:54PM EDT | 2025-01-17 | 18.63 | 18.35 | 18.60 | -1.52 | -7.54% | 25 | 341 | 28.62% |
| TSM250321P00150000 | 2024-05-03 10:27AM EDT | 2025-03-21 | 20.34 | 18.85 | 20.75 | -1.41 | -6.48% | 3 | 10 | 29.74% |
| TSM250620P00150000 | 2024-05-03 10:30AM EDT | 2025-06-20 | 21.70 | 19.60 | 23.50 | -0.90 | -3.98% | 1 | 36 | 30.85% |
| TSM260116P00150000 | 2024-05-03 1:10PM EDT | 2026-01-16 | 24.98 | 24.15 | 25.10 | -2.55 | -9.26% | 50 | 193 | 27.29% |
© 2024 Yahoo. All rights reserved.