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
63,487.90 +1,520.98 (+2.45%) 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:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00155000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.10 | 0.08 | 0.10 | +0.07 | +233.33% | 373 | 379 | 35.94% |
| TSM240517C00155000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.43 | 0.41 | 0.44 | +0.29 | +207.14% | 550 | 21,523 | 35.01% |
| TSM240524C00155000 | 2024-05-03 3:00PM EDT | 2024-05-24 | 0.96 | 0.95 | 0.99 | +0.61 | +174.29% | 170 | 279 | 36.28% |
| TSM240531C00155000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 1.35 | 1.24 | 1.30 | +0.70 | +107.69% | 96 | 112 | 34.52% |
| TSM240607C00155000 | 2024-05-03 2:26PM EDT | 2024-06-07 | 1.74 | 1.65 | 1.73 | +0.84 | +93.33% | 22 | 41 | 34.40% |
| TSM240621C00155000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 2.45 | 2.41 | 2.48 | +1.04 | +73.76% | 712 | 13,043 | 33.81% |
| TSM240719C00155000 | 2024-05-03 2:05PM EDT | 2024-07-19 | 4.30 | 4.20 | 4.35 | +1.51 | +54.12% | 33 | 1,225 | 35.44% |
| TSM240816C00155000 | 2024-05-03 1:59PM EDT | 2024-08-16 | 5.60 | 5.65 | 5.75 | +1.50 | +36.59% | 23 | 791 | 35.41% |
| TSM240920C00155000 | 2024-05-03 2:17PM EDT | 2024-09-20 | 7.40 | 7.20 | 7.35 | +2.05 | +38.32% | 46 | 822 | 35.52% |
| TSM241018C00155000 | 2024-05-03 11:37AM EDT | 2024-10-18 | 8.45 | 8.60 | 8.75 | +1.95 | +30.00% | 5 | 599 | 36.21% |
| TSM241115C00155000 | 2024-05-03 12:02PM EDT | 2024-11-15 | 9.65 | 9.85 | 10.05 | +2.25 | +30.41% | 2 | 104 | 36.75% |
| TSM241220C00155000 | 2024-05-03 2:21PM EDT | 2024-12-20 | 11.40 | 11.10 | 11.30 | +2.50 | +28.09% | 20 | 625 | 36.68% |
| TSM250117C00155000 | 2024-05-03 3:24PM EDT | 2025-01-17 | 12.20 | 12.20 | 12.45 | +2.35 | +23.86% | 10 | 10,496 | 37.08% |
| TSM250620C00155000 | 2024-05-03 2:30PM EDT | 2025-06-20 | 17.00 | 16.10 | 18.00 | +2.50 | +17.24% | 1 | 287 | 38.63% |
| TSM260116C00155000 | 2024-05-02 3:36PM EDT | 2026-01-16 | 23.25 | 22.15 | 23.65 | +1.40 | +6.41% | 10 | 454 | 39.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00155000 | 2024-05-01 3:48PM EDT | 2024-05-10 | 18.80 | 12.25 | 14.80 | 0.00 | - | 5 | 3 | 70.22% |
| TSM240517P00155000 | 2024-04-24 9:35AM EDT | 2024-05-17 | 19.42 | 12.45 | 14.65 | 0.00 | - | 1 | 0 | 47.61% |
| TSM240524P00155000 | 2024-04-18 10:44AM EDT | 2024-05-24 | 21.40 | 13.80 | 14.95 | 0.00 | - | - | 3 | 42.14% |
| TSM240531P00155000 | 2024-04-25 11:35AM EDT | 2024-05-31 | 20.90 | 13.55 | 14.85 | 0.00 | - | 1 | 7 | 35.57% |
| TSM240621P00155000 | 2024-04-18 10:03AM EDT | 2024-06-21 | 24.25 | 15.05 | 15.65 | 0.00 | - | 1 | 313 | 32.17% |
| TSM240719P00155000 | 2024-05-03 2:00PM EDT | 2024-07-19 | 16.60 | 15.80 | 16.95 | -9.25 | -35.78% | 1 | 48 | 31.76% |
| TSM240816P00155000 | 2024-04-17 12:06PM EDT | 2024-08-16 | 21.75 | 17.15 | 17.85 | 0.00 | - | 3 | 133 | 30.59% |
| TSM240920P00155000 | 2024-05-02 10:12AM EDT | 2024-09-20 | 24.00 | 17.95 | 19.65 | 0.00 | - | 1 | 91 | 32.09% |
| TSM241018P00155000 | 2024-04-17 11:54AM EDT | 2024-10-18 | 22.80 | 18.75 | 19.90 | 0.00 | - | 10 | 102 | 29.99% |
| TSM241115P00155000 | 2024-04-12 2:12PM EDT | 2024-11-15 | 21.55 | 19.65 | 20.85 | 0.00 | - | 2 | 2 | 30.19% |
| TSM241220P00155000 | 2024-04-26 11:38AM EDT | 2024-12-20 | 23.25 | 19.80 | 22.10 | 0.00 | - | 4 | 335 | 30.70% |
| TSM250117P00155000 | 2024-04-30 10:44AM EDT | 2025-01-17 | 22.75 | 21.20 | 22.55 | 0.00 | - | 46 | 273 | 29.96% |
| TSM250620P00155000 | 2024-03-27 9:37AM EDT | 2025-06-20 | 28.60 | 25.25 | 28.25 | 0.00 | - | 1 | 6 | 33.34% |
| TSM260116P00155000 | 2024-04-12 10:40AM EDT | 2026-01-16 | 29.55 | 26.25 | 27.95 | 0.00 | - | 1 | 5 | 26.75% |
© 2024 Yahoo. All rights reserved.