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
63,545.54 +1,966.15 (+3.19%) 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:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510C00085000 | 2024-04-08 9:30AM EDT | 85.00 | 60.10 | 56.10 | 58.20 | 0.00 | - | 1 | 1 | 216.21% |
| TSM240510C00090000 | 2024-04-23 3:10PM EDT | 90.00 | 43.54 | 50.20 | 53.25 | 0.00 | - | - | 2 | 157.03% |
| TSM240510C00100000 | 2024-05-03 10:43AM EDT | 100.00 | 40.72 | 40.20 | 43.20 | +4.05 | +11.04% | 1 | 2 | 121.29% |
| TSM240510C00105000 | 2024-05-01 2:27PM EDT | 105.00 | 31.23 | 35.45 | 38.25 | 0.00 | - | 1 | 3 | 119.92% |
| TSM240510C00110000 | 2024-04-25 9:42AM EDT | 110.00 | 21.19 | 30.60 | 33.20 | 0.00 | - | 1 | 9 | 107.23% |
| TSM240510C00115000 | 2024-04-26 10:06AM EDT | 115.00 | 22.60 | 25.40 | 28.30 | 0.00 | - | 1 | 6 | 88.57% |
| TSM240510C00118000 | 2024-04-22 9:42AM EDT | 118.00 | 10.27 | 22.40 | 25.00 | 0.00 | - | - | 1 | 69.43% |
| TSM240510C00120000 | 2024-05-02 2:06PM EDT | 120.00 | 16.16 | 20.55 | 22.90 | 0.00 | - | 2 | 16 | 65.82% |
| TSM240510C00123000 | 2024-05-02 9:58AM EDT | 123.00 | 11.70 | 17.55 | 20.00 | 0.00 | - | 3 | 11 | 60.55% |
| TSM240510C00124000 | 2024-04-25 3:34PM EDT | 124.00 | 14.24 | 16.50 | 18.80 | 0.00 | - | 1 | 29 | 90.53% |
| TSM240510C00125000 | 2024-05-03 2:52PM EDT | 125.00 | 16.81 | 15.55 | 18.20 | +5.16 | +44.29% | 27 | 167 | 59.57% |
| TSM240510C00126000 | 2024-05-03 2:11PM EDT | 126.00 | 15.95 | 14.45 | 17.10 | +5.00 | +45.66% | 1 | 18 | 52.05% |
| TSM240510C00127000 | 2024-05-01 11:36AM EDT | 127.00 | 8.45 | 13.50 | 15.20 | 0.00 | - | 2 | 77 | 64.16% |
| TSM240510C00128000 | 2024-05-03 2:47PM EDT | 128.00 | 13.65 | 12.00 | 14.80 | +6.24 | +84.21% | 2 | 76 | 75.15% |
| TSM240510C00129000 | 2024-05-03 2:48PM EDT | 129.00 | 12.66 | 12.45 | 14.25 | +5.43 | +75.10% | 17 | 127 | 61.18% |
| TSM240510C00130000 | 2024-05-03 3:26PM EDT | 130.00 | 11.75 | 11.25 | 12.65 | +4.75 | +67.86% | 55 | 140 | 64.26% |
| TSM240510C00131000 | 2024-05-03 3:50PM EDT | 131.00 | 10.99 | 9.85 | 11.50 | +6.39 | +138.91% | 11 | 154 | 57.28% |
| TSM240510C00132000 | 2024-05-03 3:37PM EDT | 132.00 | 9.85 | 8.80 | 10.85 | +4.37 | +79.74% | 24 | 83 | 60.40% |
| TSM240510C00133000 | 2024-05-03 3:29PM EDT | 133.00 | 8.90 | 7.90 | 10.00 | +4.35 | +95.60% | 65 | 356 | 59.08% |
| TSM240510C00134000 | 2024-05-03 3:42PM EDT | 134.00 | 8.03 | 7.65 | 8.20 | +3.91 | +94.90% | 47 | 559 | 39.84% |
| TSM240510C00135000 | 2024-05-03 3:55PM EDT | 135.00 | 7.35 | 6.75 | 7.35 | +4.00 | +119.40% | 191 | 611 | 39.21% |
| TSM240510C00136000 | 2024-05-03 3:55PM EDT | 136.00 | 6.50 | 5.90 | 7.05 | +3.55 | +120.34% | 101 | 689 | 47.07% |
| TSM240510C00137000 | 2024-05-03 3:50PM EDT | 137.00 | 5.60 | 5.40 | 6.30 | +3.30 | +143.48% | 236 | 927 | 46.34% |
| TSM240510C00138000 | 2024-05-03 3:35PM EDT | 138.00 | 5.00 | 3.75 | 4.90 | +2.94 | +142.72% | 270 | 915 | 35.79% |
| TSM240510C00139000 | 2024-05-03 3:56PM EDT | 139.00 | 4.20 | 4.00 | 4.15 | +2.60 | +162.50% | 264 | 493 | 34.55% |
| TSM240510C00140000 | 2024-05-03 3:55PM EDT | 140.00 | 3.60 | 3.40 | 3.50 | +2.31 | +179.07% | 1,168 | 1,029 | 34.03% |
| TSM240510C00141000 | 2024-05-03 3:57PM EDT | 141.00 | 2.82 | 2.87 | 2.93 | +1.80 | +176.47% | 887 | 529 | 33.84% |
| TSM240510C00142000 | 2024-05-03 3:55PM EDT | 142.00 | 2.49 | 2.35 | 2.42 | +1.69 | +211.25% | 1,113 | 514 | 33.62% |
| TSM240510C00143000 | 2024-05-03 3:59PM EDT | 143.00 | 2.00 | 1.92 | 1.99 | +1.33 | +198.51% | 1,562 | 253 | 33.69% |
| TSM240510C00144000 | 2024-05-03 3:58PM EDT | 144.00 | 1.53 | 1.55 | 1.61 | +1.01 | +194.23% | 757 | 289 | 33.64% |
| TSM240510C00145000 | 2024-05-03 3:58PM EDT | 145.00 | 1.27 | 1.25 | 1.29 | +0.90 | +243.24% | 1,957 | 801 | 33.67% |
| TSM240510C00146000 | 2024-05-03 3:58PM EDT | 146.00 | 0.97 | 0.98 | 1.02 | +0.68 | +234.48% | 863 | 292 | 33.67% |
| TSM240510C00147000 | 2024-05-03 3:57PM EDT | 147.00 | 0.78 | 0.76 | 0.80 | +0.52 | +200.00% | 437 | 210 | 33.74% |
| TSM240510C00148000 | 2024-05-03 3:56PM EDT | 148.00 | 0.62 | 0.59 | 0.62 | +0.43 | +226.32% | 360 | 303 | 33.79% |
| TSM240510C00149000 | 2024-05-03 3:57PM EDT | 149.00 | 0.45 | 0.45 | 0.48 | +0.33 | +275.00% | 333 | 254 | 33.99% |
| TSM240510C00150000 | 2024-05-03 3:57PM EDT | 150.00 | 0.34 | 0.34 | 0.37 | +0.24 | +240.00% | 1,054 | 1,592 | 34.23% |
| TSM240510C00152500 | 2024-05-03 3:56PM EDT | 152.50 | 0.19 | 0.17 | 0.19 | +0.15 | +375.00% | 333 | 281 | 34.91% |
| TSM240510C00155000 | 2024-05-03 3:59PM EDT | 155.00 | 0.10 | 0.08 | 0.10 | +0.07 | +233.33% | 373 | 379 | 35.94% |
| TSM240510C00157500 | 2024-05-03 3:53PM EDT | 157.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 47 | 146 | 36.72% |
| TSM240510C00160000 | 2024-05-03 3:57PM EDT | 160.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 362 | 526 | 40.04% |
| TSM240510C00162500 | 2024-05-03 10:56AM EDT | 162.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 20 | 192 | 42.58% |
| TSM240510C00165000 | 2024-05-03 11:29AM EDT | 165.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 359 | 50.00% |
| TSM240510C00170000 | 2024-04-30 9:30AM EDT | 170.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 223 | 52.34% |
| TSM240510C00175000 | 2024-05-03 10:17AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 311 | 51.56% |
| TSM240510C00180000 | 2024-04-30 3:45PM EDT | 180.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 346 | 66.41% |
| TSM240510C00185000 | 2024-04-17 3:45PM EDT | 185.00 | 0.24 | 0.00 | 0.12 | 0.00 | - | 67 | 82 | 82.42% |
| TSM240510C00190000 | 2024-04-19 3:22PM EDT | 190.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 2 | 112 | 100.39% |
| TSM240510C00195000 | 2024-04-24 10:20AM EDT | 195.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 12 | 20 | 107.62% |
| TSM240510C00200000 | 2024-04-29 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 181 | 81.25% |
| TSM240510C00205000 | 2024-05-02 11:20AM EDT | 205.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 84.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240510P00095000 | 2024-04-30 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 4 | 59 | 136.91% |
| TSM240510P00100000 | 2024-05-03 3:59PM EDT | 100.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 21 | 659 | 112.11% |
| TSM240510P00105000 | 2024-05-03 9:30AM EDT | 105.00 | 0.35 | 0.00 | 0.04 | +0.30 | +600.00% | 2 | 362 | 82.81% |
| TSM240510P00110000 | 2024-05-01 12:00PM EDT | 110.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 644 | 71.09% |
| TSM240510P00114000 | 2024-05-03 3:59PM EDT | 114.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 621 | 326 | 63.28% |
| TSM240510P00115000 | 2024-05-03 2:22PM EDT | 115.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 61 | 235 | 60.94% |
| TSM240510P00116000 | 2024-05-02 11:26AM EDT | 116.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 7 | 19 | 74.41% |
| TSM240510P00117000 | 2024-05-02 11:59AM EDT | 117.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 29 | 60.16% |
| TSM240510P00118000 | 2024-05-03 1:49PM EDT | 118.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 7 | 48 | 56.64% |
| TSM240510P00119000 | 2024-05-03 2:11PM EDT | 119.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 2 | 239 | 52.34% |
| TSM240510P00120000 | 2024-05-03 2:29PM EDT | 120.00 | 0.03 | 0.02 | 0.11 | -0.03 | -50.00% | 128 | 478 | 56.64% |
| TSM240510P00121000 | 2024-05-03 2:40PM EDT | 121.00 | 0.04 | 0.03 | 0.05 | -0.10 | -71.43% | 126 | 29 | 50.59% |
| TSM240510P00122000 | 2024-05-03 3:59PM EDT | 122.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 668 | 142 | 49.81% |
| TSM240510P00123000 | 2024-05-03 2:18PM EDT | 123.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 135 | 442 | 47.46% |
| TSM240510P00124000 | 2024-05-03 2:11PM EDT | 124.00 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 11 | 352 | 46.29% |
| TSM240510P00125000 | 2024-05-03 3:51PM EDT | 125.00 | 0.06 | 0.05 | 0.06 | -0.12 | -66.67% | 109 | 680 | 43.75% |
| TSM240510P00126000 | 2024-05-03 1:01PM EDT | 126.00 | 0.06 | 0.05 | 0.07 | -0.18 | -75.00% | 7 | 221 | 42.38% |
| TSM240510P00127000 | 2024-05-03 3:14PM EDT | 127.00 | 0.07 | 0.06 | 0.08 | -0.26 | -78.79% | 248 | 2,380 | 40.82% |
| TSM240510P00128000 | 2024-05-03 3:48PM EDT | 128.00 | 0.09 | 0.07 | 0.09 | -0.33 | -78.57% | 720 | 659 | 39.16% |
| TSM240510P00129000 | 2024-05-03 3:45PM EDT | 129.00 | 0.09 | 0.09 | 0.11 | -0.40 | -81.63% | 204 | 716 | 37.99% |
| TSM240510P00130000 | 2024-05-03 3:54PM EDT | 130.00 | 0.12 | 0.11 | 0.13 | -0.52 | -81.25% | 531 | 1,223 | 36.52% |
| TSM240510P00131000 | 2024-05-03 3:50PM EDT | 131.00 | 0.15 | 0.14 | 0.17 | -0.71 | -82.56% | 348 | 689 | 35.74% |
| TSM240510P00132000 | 2024-05-03 3:40PM EDT | 132.00 | 0.23 | 0.19 | 0.21 | -0.82 | -78.10% | 77 | 386 | 34.57% |
| TSM240510P00133000 | 2024-05-03 3:57PM EDT | 133.00 | 0.27 | 0.25 | 0.27 | -1.17 | -81.25% | 150 | 220 | 33.69% |
| TSM240510P00134000 | 2024-05-03 3:58PM EDT | 134.00 | 0.36 | 0.33 | 0.36 | -1.44 | -80.00% | 275 | 1,242 | 33.20% |
| TSM240510P00135000 | 2024-05-03 3:59PM EDT | 135.00 | 0.44 | 0.45 | 0.48 | -1.56 | -78.00% | 782 | 424 | 32.81% |
| TSM240510P00136000 | 2024-05-03 3:56PM EDT | 136.00 | 0.61 | 0.60 | 0.64 | -1.74 | -74.04% | 280 | 362 | 32.52% |
| TSM240510P00137000 | 2024-05-03 3:48PM EDT | 137.00 | 0.82 | 0.80 | 0.83 | -2.11 | -72.01% | 462 | 331 | 32.08% |
| TSM240510P00138000 | 2024-05-03 3:59PM EDT | 138.00 | 1.03 | 1.04 | 1.09 | -2.94 | -74.06% | 3,734 | 225 | 32.03% |
| TSM240510P00139000 | 2024-05-03 3:59PM EDT | 139.00 | 1.35 | 1.35 | 1.41 | -3.25 | -70.65% | 498 | 119 | 32.03% |
| TSM240510P00140000 | 2024-05-03 3:59PM EDT | 140.00 | 1.74 | 1.74 | 1.78 | -3.41 | -66.21% | 1,086 | 467 | 31.93% |
| TSM240510P00141000 | 2024-05-03 3:59PM EDT | 141.00 | 2.15 | 2.15 | 2.22 | -4.33 | -66.82% | 1,216 | 44 | 31.91% |
| TSM240510P00142000 | 2024-05-03 3:55PM EDT | 142.00 | 2.61 | 2.65 | 2.72 | -3.79 | -59.22% | 352 | 99 | 31.84% |
| TSM240510P00143000 | 2024-05-03 2:42PM EDT | 143.00 | 3.25 | 3.20 | 3.30 | -4.05 | -55.48% | 81 | 76 | 31.98% |
| TSM240510P00144000 | 2024-05-03 3:59PM EDT | 144.00 | 3.90 | 3.80 | 3.95 | -3.40 | -46.58% | 41 | 38 | 32.28% |
| TSM240510P00145000 | 2024-05-03 3:54PM EDT | 145.00 | 4.35 | 4.50 | 4.65 | -3.43 | -44.09% | 112 | 120 | 32.50% |
| TSM240510P00146000 | 2024-05-03 3:12PM EDT | 146.00 | 5.45 | 4.95 | 6.25 | -4.20 | -43.52% | 17 | 64 | 45.36% |
| TSM240510P00147000 | 2024-05-03 3:25PM EDT | 147.00 | 6.25 | 5.40 | 7.00 | -4.45 | -41.59% | 8 | 59 | 45.85% |
| TSM240510P00148000 | 2024-05-03 3:49PM EDT | 148.00 | 6.88 | 6.80 | 8.30 | -7.82 | -53.20% | 2 | 24 | 54.30% |
| TSM240510P00149000 | 2024-04-30 9:57AM EDT | 149.00 | 10.25 | 7.30 | 8.80 | 0.00 | - | 5 | 8 | 50.29% |
| TSM240510P00150000 | 2024-05-02 9:50AM EDT | 150.00 | 15.84 | 8.35 | 9.45 | 0.00 | - | 2 | 31 | 47.73% |
| TSM240510P00152500 | 2024-04-10 10:34AM EDT | 152.50 | 9.96 | 10.65 | 12.60 | 0.00 | - | - | 0 | 67.48% |
| TSM240510P00155000 | 2024-05-01 3:48PM EDT | 155.00 | 18.80 | 12.25 | 14.80 | 0.00 | - | 5 | 3 | 70.22% |
| TSM240510P00157500 | 2024-05-01 2:33PM EDT | 157.50 | 21.25 | 15.20 | 17.60 | 0.00 | - | 1 | 2 | 56.40% |
| TSM240510P00160000 | 2024-04-29 10:42AM EDT | 160.00 | 23.30 | 17.05 | 19.95 | 0.00 | - | 1 | 0 | 87.94% |
| TSM240510P00165000 | 2024-04-24 3:10PM EDT | 165.00 | 32.30 | 22.05 | 24.75 | 0.00 | - | 2 | 0 | 97.31% |
| TSM240510P00170000 | 2024-04-15 3:19PM EDT | 170.00 | 30.05 | 27.00 | 30.05 | 0.00 | - | 4 | 0 | 62.70% |
© 2024 Yahoo. All rights reserved.