NYSE - Nasdaq Real Time Price • USD
Taiwan Semiconductor Manufacturing Company Limited (TSM)
As of 2:13 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00100000 | 4/18/2024 3:14 PM | 2024-04-26 | 33.98 | 32.70 | 33.35 | 0.00 | 0.00% | 102 | 67 | 183.59% |
| TSM240503C00100000 | 4/18/2024 3:13 PM | 2024-05-03 | 34.09 | 32.10 | 33.80 | 0.00 | 0.00% | 1 | 11 | 96.00% |
| TSM240510C00100000 | 4/5/2024 6:15 PM | 2024-05-10 | 41.74 | 32.90 | 33.45 | 0.00 | 0.00% | 3 | 3 | 82.91% |
| TSM240517C00100000 | 4/24/2024 4:46 PM | 2024-05-17 | 32.32 | 32.90 | 33.55 | 0.12 | 0.37% | 2 | 38,386 | 71.19% |
| TSM240531C00100000 | 4/19/2024 1:31 PM | 2024-05-31 | 30.35 | 32.75 | 34.65 | 0.00 | 0.00% | 5 | 5 | 65.60% |
| TSM240621C00100000 | 4/24/2024 2:50 PM | 2024-06-21 | 33.50 | 33.65 | 34.25 | 0.51 | 1.55% | 4 | 5,034 | 55.79% |
| TSM240719C00100000 | 4/24/2024 1:38 PM | 2024-07-19 | 37.10 | 34.10 | 34.70 | 1.99 | 5.67% | 1 | 399 | 50.12% |
| TSM240816C00100000 | 4/24/2024 1:49 PM | 2024-08-16 | 38.33 | 34.95 | 35.30 | 3.33 | 9.51% | 3 | 20 | 49.89% |
| TSM240920C00100000 | 4/24/2024 2:40 PM | 2024-09-20 | 36.05 | 35.70 | 36.05 | -0.35 | -0.96% | 30 | 2,273 | 47.78% |
| TSM241018C00100000 | 4/22/2024 7:24 PM | 2024-10-18 | 33.85 | 36.20 | 36.50 | 0.00 | 0.00% | 2 | 28 | 45.99% |
| TSM241220C00100000 | 4/19/2024 3:41 PM | 2024-12-20 | 40.10 | 37.80 | 38.15 | 5.95 | 17.42% | 10 | 34 | 45.79% |
| TSM250117C00100000 | 4/24/2024 3:59 PM | 2025-01-17 | 37.80 | 38.35 | 38.65 | -1.40 | -3.57% | 1 | 3,993 | 45.04% |
| TSM250620C00100000 | 4/23/2024 7:47 PM | 2025-06-20 | 42.48 | 40.25 | 42.65 | 0.00 | 0.00% | 1 | 700 | 46.11% |
| TSM260116C00100000 | 4/24/2024 2:31 PM | 2026-01-16 | 44.10 | 45.25 | 46.80 | -1.40 | -3.08% | 2 | 2,773 | 45.83% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00100000 | 4/22/2024 7:20 PM | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 102 | 106.25% |
| TSM240503P00100000 | 4/23/2024 1:51 PM | 2024-05-03 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 139 | 66.41% |
| TSM240510P00100000 | 4/23/2024 1:51 PM | 2024-05-10 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 660 | 52.34% |
| TSM240517P00100000 | 4/23/2024 7:58 PM | 2024-05-17 | 0.08 | 0.06 | 0.07 | 0.01 | 14.29% | 1 | 3,788 | 50.00% |
| TSM240524P00100000 | 4/24/2024 1:34 PM | 2024-05-24 | 0.08 | 0.10 | 0.12 | -0.15 | -65.22% | 1 | 20 | 47.46% |
| TSM240531P00100000 | 4/24/2024 5:01 PM | 2024-05-31 | 0.15 | 0.12 | 0.16 | -0.01 | -6.25% | 1 | 26 | 44.82% |
| TSM240621P00100000 | 4/24/2024 5:39 PM | 2024-06-21 | 0.30 | 0.29 | 0.30 | 0.00 | 0.00% | 226 | 3,823 | 40.19% |
| TSM240719P00100000 | 4/24/2024 2:19 PM | 2024-07-19 | 0.52 | 0.56 | 0.58 | -0.05 | -8.77% | 12 | 2,190 | 37.84% |
| TSM240816P00100000 | 4/24/2024 3:16 PM | 2024-08-16 | 0.90 | 0.84 | 0.87 | 0.02 | 2.27% | 19 | 2,777 | 36.18% |
| TSM240920P00100000 | 4/24/2024 4:35 PM | 2024-09-20 | 1.29 | 1.19 | 1.22 | 0.04 | 3.20% | 2 | 11,039 | 34.60% |
| TSM241018P00100000 | 4/23/2024 5:52 PM | 2024-10-18 | 1.61 | 1.56 | 1.62 | 0.00 | 0.00% | 166 | 877 | 34.41% |
| TSM241115P00100000 | 4/23/2024 6:00 PM | 2024-11-15 | 1.91 | 1.89 | 1.93 | 0.00 | 0.00% | 80 | 334 | 33.73% |
| TSM241220P00100000 | 4/23/2024 7:57 PM | 2024-12-20 | 2.25 | 2.28 | 2.32 | 0.00 | 0.00% | 911 | 1,836 | 33.08% |
| TSM250117P00100000 | 4/24/2024 5:40 PM | 2025-01-17 | 2.77 | 2.75 | 2.80 | 0.08 | 2.97% | 109 | 4,248 | 33.37% |
| TSM250620P00100000 | 4/23/2024 2:04 PM | 2025-06-20 | 4.71 | 4.30 | 4.50 | 0.00 | 0.00% | 10 | 3,617 | 31.84% |
| TSM260116P00100000 | 4/24/2024 1:43 PM | 2026-01-16 | 6.40 | 6.75 | 7.35 | -0.45 | -6.57% | 10 | 283 | 32.34% |
Related Tickers
AMD Advanced Micro Devices, Inc.
151.33
-0.62%
NVDA NVIDIA Corporation
805.21
-2.31%
ARM Arm Holdings plc
98.91
+2.99%
MU Micron Technology, Inc.
111.05
-1.25%
INTC Intel Corporation
34.73
+1.31%
AVGO Broadcom Inc.
1,257.43
+0.66%
QCOM QUALCOMM Incorporated
162.90
+0.96%
2454.TW MediaTek Inc.
1,010.00
+3.91%
TXN Texas Instruments Incorporated
175.63
+6.14%
2303.TW United Microelectronics Corporation
50.20
+3.08%