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
63,686.70 +2,101.18 (+3.41%) 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:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517C00095000 | 2024-04-26 11:59AM EDT | 2024-05-17 | 46.85 | 45.85 | 48.00 | +3.48 | +8.02% | 1 | 215 | 113.09% |
| TSM240621C00095000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 44.60 | 46.80 | 47.90 | +2.59 | +6.17% | 1 | 3,021 | 70.51% |
| TSM240719C00095000 | 2024-04-26 11:59AM EDT | 2024-07-19 | 44.24 | 46.70 | 48.20 | 0.00 | - | 5 | 231 | 57.74% |
| TSM240816C00095000 | 2024-02-07 2:39PM EDT | 2024-08-16 | 32.08 | 53.35 | 55.75 | 0.00 | - | 1 | 3 | 99.50% |
| TSM240920C00095000 | 2024-04-30 3:54PM EDT | 2024-09-20 | 44.90 | 47.70 | 50.50 | 0.00 | - | 2 | 437 | 56.43% |
| TSM241018C00095000 | 2024-04-30 10:32AM EDT | 2024-10-18 | 46.70 | 48.40 | 49.95 | 0.00 | - | 4 | 15 | 51.98% |
| TSM241115C00095000 | 2024-04-19 3:58PM EDT | 2024-11-15 | 36.95 | 48.90 | 50.65 | 0.00 | - | 1 | 2 | 51.39% |
| TSM241220C00095000 | 2024-04-17 10:22AM EDT | 2024-12-20 | 49.41 | 50.00 | 51.75 | 0.00 | - | 1 | 10 | 52.39% |
| TSM250117C00095000 | 2024-05-03 11:53AM EDT | 2025-01-17 | 50.44 | 50.00 | 51.60 | +1.44 | +2.94% | 2 | 1,103 | 52.42% |
| TSM250321C00095000 | 2024-04-24 2:40PM EDT | 2025-03-21 | 44.00 | 50.15 | 52.30 | 0.00 | - | - | 3 | 49.44% |
| TSM250620C00095000 | 2024-04-19 2:21PM EDT | 2025-06-20 | 42.00 | 51.90 | 55.70 | 0.00 | - | 86 | 165 | 53.31% |
| TSM260116C00095000 | 2024-04-18 10:58AM EDT | 2026-01-16 | 50.25 | 55.90 | 59.05 | 0.00 | - | 2 | 142 | 50.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00095000 | 2024-04-30 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.28 | 0.00 | - | 4 | 59 | 136.91% |
| TSM240517P00095000 | 2024-05-03 11:45AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 3,676 | 78.13% |
| TSM240524P00095000 | 2024-05-03 12:06PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 1 | 47 | 69.73% |
| TSM240531P00095000 | 2024-05-01 12:01PM EDT | 2024-05-31 | 0.09 | 0.03 | 0.09 | 0.00 | - | 1 | 8 | 60.94% |
| TSM240621P00095000 | 2024-05-03 11:46AM EDT | 2024-06-21 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 6 | 6,976 | 51.17% |
| TSM240719P00095000 | 2024-04-30 1:45PM EDT | 2024-07-19 | 0.34 | 0.24 | 0.27 | 0.00 | - | 1 | 2,154 | 45.75% |
| TSM240816P00095000 | 2024-05-03 11:05AM EDT | 2024-08-16 | 0.43 | 0.41 | 0.44 | -0.09 | -17.31% | 1 | 645 | 42.77% |
| TSM240920P00095000 | 2024-05-03 2:38PM EDT | 2024-09-20 | 0.67 | 0.64 | 0.69 | -0.11 | -14.10% | 1 | 4,521 | 40.53% |
| TSM241018P00095000 | 2024-05-01 10:06AM EDT | 2024-10-18 | 1.08 | 0.85 | 0.91 | 0.00 | - | 1 | 548 | 39.31% |
| TSM241115P00095000 | 2024-04-23 2:00PM EDT | 2024-11-15 | 1.42 | 1.06 | 1.13 | 0.00 | - | 48 | 39 | 38.29% |
| TSM241220P00095000 | 2024-05-01 12:34PM EDT | 2024-12-20 | 1.79 | 1.33 | 1.41 | 0.00 | - | 8 | 2,395 | 37.28% |
| TSM250117P00095000 | 2024-05-03 9:48AM EDT | 2025-01-17 | 1.70 | 1.66 | 1.75 | -0.51 | -23.08% | 1 | 6,213 | 37.28% |
| TSM250321P00095000 | 2024-04-24 2:18PM EDT | 2025-03-21 | 2.66 | 1.57 | 2.68 | 0.00 | - | - | 35 | 37.85% |
| TSM250620P00095000 | 2024-04-30 10:28AM EDT | 2025-06-20 | 3.05 | 2.67 | 3.95 | 0.00 | - | 5 | 275 | 38.00% |
| TSM260116P00095000 | 2024-05-02 9:48AM EDT | 2026-01-16 | 5.55 | 4.70 | 7.50 | 0.00 | - | 1 | 292 | 39.74% |
© 2024 Yahoo. All rights reserved.