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
64,197.07 +5,098.00 (+8.63%) 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:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00085000 | 2024-04-08 9:30AM EDT | 2024-05-10 | 60.10 | 56.10 | 58.20 | 0.00 | - | 1 | 1 | 216.21% |
| TSM240517C00085000 | 2024-05-02 12:32PM EDT | 2024-05-17 | 50.62 | 55.80 | 57.95 | 0.00 | - | 4 | 223 | 136.52% |
| TSM240524C00085000 | 2024-04-17 10:21AM EDT | 2024-05-24 | 55.60 | 56.30 | 58.00 | 0.00 | - | - | 1 | 124.81% |
| TSM240621C00085000 | 2024-05-02 2:26PM EDT | 2024-06-21 | 51.75 | 56.50 | 57.95 | 0.00 | - | 5 | 336 | 83.64% |
| TSM240719C00085000 | 2024-04-18 9:31AM EDT | 2024-07-19 | 48.90 | 56.75 | 58.15 | 0.00 | - | 1 | 26 | 70.87% |
| TSM240920C00085000 | 2024-05-03 11:06AM EDT | 2024-09-20 | 57.82 | 57.20 | 60.05 | -3.68 | -5.98% | 2 | 165 | 64.47% |
| TSM241018C00085000 | 2024-04-19 2:56PM EDT | 2024-10-18 | 45.80 | 58.00 | 59.45 | 0.00 | - | 1 | 1 | 59.61% |
| TSM241115C00085000 | 2024-04-24 11:21AM EDT | 2024-11-15 | 50.04 | 58.45 | 60.00 | 0.00 | - | - | 1 | 58.56% |
| TSM241220C00085000 | 2024-03-06 12:19PM EDT | 2024-12-20 | 61.50 | 58.80 | 61.30 | 0.00 | - | 10 | 10 | 58.59% |
| TSM250117C00085000 | 2024-05-02 12:24PM EDT | 2025-01-17 | 54.10 | 59.15 | 61.15 | 0.00 | - | 1 | 887 | 55.84% |
| TSM250321C00085000 | 2024-05-01 10:56AM EDT | 2025-03-21 | 55.55 | 59.60 | 62.55 | 0.00 | - | 10 | 54 | 54.07% |
| TSM250620C00085000 | 2024-04-30 12:59PM EDT | 2025-06-20 | 58.80 | 60.35 | 62.65 | 0.00 | - | 12 | 98 | 53.25% |
| TSM260116C00085000 | 2024-04-22 1:52PM EDT | 2026-01-16 | 54.50 | 62.80 | 66.80 | 0.00 | - | 5 | 481 | 53.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00085000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 1 | 2,385 | 99.61% |
| TSM240524P00085000 | 2024-04-19 2:37PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 96.88% |
| TSM240621P00085000 | 2024-05-03 1:24PM EDT | 2024-06-21 | 0.09 | 0.04 | 0.10 | 0.00 | - | 1 | 5,757 | 58.79% |
| TSM240719P00085000 | 2024-05-02 2:58PM EDT | 2024-07-19 | 0.18 | 0.14 | 0.18 | 0.00 | - | 10 | 1,218 | 52.34% |
| TSM240816P00085000 | 2024-04-26 9:30AM EDT | 2024-08-16 | 0.36 | 0.27 | 0.31 | 0.00 | - | 2 | 60 | 49.71% |
| TSM240920P00085000 | 2024-05-02 3:18PM EDT | 2024-09-20 | 0.54 | 0.45 | 0.50 | 0.00 | - | 49 | 2,537 | 46.83% |
| TSM241018P00085000 | 2024-05-02 10:12AM EDT | 2024-10-18 | 0.60 | 0.59 | 0.63 | -0.15 | -20.00% | 6 | 97 | 44.70% |
| TSM241115P00085000 | 2024-04-30 9:36AM EDT | 2024-11-15 | 0.78 | 0.72 | 0.77 | 0.00 | - | 40 | 131 | 43.10% |
| TSM241220P00085000 | 2024-05-03 1:25PM EDT | 2024-12-20 | 0.92 | 0.89 | 0.95 | -0.06 | -6.12% | 1 | 138 | 41.53% |
| TSM250117P00085000 | 2024-05-01 12:01PM EDT | 2025-01-17 | 1.42 | 1.13 | 1.19 | 0.00 | - | 7 | 5,604 | 41.26% |
| TSM250321P00085000 | 2024-05-01 3:28PM EDT | 2025-03-21 | 1.52 | 1.32 | 1.47 | 0.00 | - | 2 | 44 | 38.94% |
| TSM250620P00085000 | 2024-05-02 12:30PM EDT | 2025-06-20 | 2.18 | 1.79 | 2.89 | 0.00 | - | 2 | 94 | 41.35% |
| TSM260116P00085000 | 2024-05-02 10:47AM EDT | 2026-01-16 | 3.95 | 3.10 | 3.45 | 0.00 | - | 48 | 150 | 35.57% |
© 2024 Yahoo. All rights reserved.