Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
65,993.48 +953.75 (+1.47%) CMC Crypto 200
1,375.41 -7.25 (-0.53%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240628C00090000 | 2024-05-22 3:31PM EDT | 90.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240628C00100000 | 2024-05-15 10:50AM EDT | 100.00 | 54.81 | 72.35 | 73.30 | 0.00 | - | - | 0 | 0.00% |
| TSM240628C00105000 | 2024-06-11 10:44AM EDT | 105.00 | 60.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240628C00120000 | 2024-06-05 9:37AM EDT | 120.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240628C00129000 | 2024-06-11 11:58AM EDT | 129.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240628C00130000 | 2024-06-18 1:05PM EDT | 130.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TSM240628C00132000 | 2024-05-17 1:10PM EDT | 132.00 | 21.20 | 40.65 | 41.45 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240628C00134000 | 2024-05-17 10:20AM EDT | 134.00 | 20.32 | 38.65 | 39.45 | 0.00 | - | 4 | 4 | 0.00% |
| TSM240628C00135000 | 2024-05-29 3:58PM EDT | 135.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TSM240628C00136000 | 2024-05-17 1:34PM EDT | 136.00 | 17.48 | 36.50 | 37.40 | 0.00 | - | 1 | 2 | 0.00% |
| TSM240628C00137000 | 2024-06-14 10:37AM EDT | 137.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TSM240628C00138000 | 2024-06-11 12:47PM EDT | 138.00 | 27.83 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSM240628C00139000 | 2024-06-11 12:47PM EDT | 139.00 | 26.67 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TSM240628C00140000 | 2024-06-10 11:44AM EDT | 140.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| TSM240628C00141000 | 2024-06-14 10:50AM EDT | 141.00 | 31.92 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSM240628C00142000 | 2024-06-13 12:53PM EDT | 142.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSM240628C00143000 | 2024-06-07 2:55PM EDT | 143.00 | 20.82 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSM240628C00144000 | 2024-06-11 10:42AM EDT | 144.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TSM240628C00145000 | 2024-06-18 12:41PM EDT | 145.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 0.00% |
| TSM240628C00146000 | 2024-06-05 9:58AM EDT | 146.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| TSM240628C00147000 | 2024-06-18 9:34AM EDT | 147.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| TSM240628C00148000 | 2024-06-17 10:49AM EDT | 148.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| TSM240628C00149000 | 2024-06-17 2:08PM EDT | 149.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| TSM240628C00150000 | 2024-06-18 3:02PM EDT | 150.00 | 31.26 | 0.00 | 0.00 | 0.00 | - | 14 | 295 | 0.00% |
| TSM240628C00152500 | 2024-06-18 10:47AM EDT | 152.50 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.00% |
| TSM240628C00155000 | 2024-06-18 3:58PM EDT | 155.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 25 | 418 | 0.00% |
| TSM240628C00157500 | 2024-06-18 3:50PM EDT | 157.50 | 22.79 | 0.00 | 0.00 | 0.00 | - | 25 | 426 | 0.00% |
| TSM240628C00160000 | 2024-06-18 3:58PM EDT | 160.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 100 | 330 | 0.00% |
| TSM240628C00162500 | 2024-06-18 3:07PM EDT | 162.50 | 18.34 | 0.00 | 0.00 | 0.00 | - | 3 | 361 | 0.00% |
| TSM240628C00165000 | 2024-06-18 2:09PM EDT | 165.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 34 | 301 | 0.00% |
| TSM240628C00167500 | 2024-06-18 3:59PM EDT | 167.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | 25 | 344 | 0.00% |
| TSM240628C00170000 | 2024-06-18 3:57PM EDT | 170.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 206 | 1,091 | 0.00% |
| TSM240628C00172500 | 2024-06-18 3:50PM EDT | 172.50 | 9.41 | 0.00 | 0.00 | 0.00 | - | 116 | 636 | 0.00% |
| TSM240628C00175000 | 2024-06-18 3:59PM EDT | 175.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 360 | 1,246 | 0.00% |
| TSM240628C00177500 | 2024-06-18 3:59PM EDT | 177.50 | 5.92 | 0.00 | 0.00 | 0.00 | - | 529 | 506 | 0.00% |
| TSM240628C00180000 | 2024-06-18 3:59PM EDT | 180.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2,422 | 1,990 | 0.39% |
| TSM240628C00182500 | 2024-06-18 3:59PM EDT | 182.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1,378 | 661 | 3.13% |
| TSM240628C00185000 | 2024-06-18 3:59PM EDT | 185.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5,267 | 11,780 | 6.25% |
| TSM240628C00187500 | 2024-06-18 3:57PM EDT | 187.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1,020 | 477 | 6.25% |
| TSM240628C00190000 | 2024-06-18 3:59PM EDT | 190.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2,257 | 1,958 | 6.25% |
| TSM240628C00195000 | 2024-06-18 3:59PM EDT | 195.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2,084 | 1,360 | 12.50% |
| TSM240628C00200000 | 2024-06-18 3:59PM EDT | 200.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4,422 | 1,574 | 12.50% |
| TSM240628C00210000 | 2024-06-18 3:56PM EDT | 210.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 545 | 334 | 25.00% |
| TSM240628C00220000 | 2024-06-18 3:56PM EDT | 220.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 656 | 298 | 25.00% |
| TSM240628C00230000 | 2024-06-18 3:56PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 509 | 384 | 25.00% |
| TSM240628C00240000 | 2024-06-18 1:35PM EDT | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 44 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240628P00080000 | 2024-05-29 10:20AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TSM240628P00090000 | 2024-05-28 10:14AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| TSM240628P00095000 | 2024-06-10 9:53AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 6 | 50.00% |
| TSM240628P00100000 | 2024-06-17 9:59AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 52 | 50.00% |
| TSM240628P00105000 | 2024-06-17 12:54PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 314 | 50.00% |
| TSM240628P00110000 | 2024-06-17 1:28PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 50.00% |
| TSM240628P00115000 | 2024-06-18 3:43PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 122 | 50.00% |
| TSM240628P00120000 | 2024-06-18 3:43PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 101 | 50.00% |
| TSM240628P00125000 | 2024-06-18 11:48AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 710 | 50.00% |
| TSM240628P00127000 | 2024-06-12 9:32AM EDT | 127.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| TSM240628P00128000 | 2024-06-18 1:34PM EDT | 128.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 50.00% |
| TSM240628P00129000 | 2024-06-18 1:34PM EDT | 129.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
| TSM240628P00130000 | 2024-06-18 10:45AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 204 | 50.00% |
| TSM240628P00131000 | 2024-06-13 9:30AM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 50.00% |
| TSM240628P00132000 | 2024-06-11 12:16PM EDT | 132.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 64 | 66 | 50.00% |
| TSM240628P00133000 | 2024-06-18 2:02PM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 422 | 50.00% |
| TSM240628P00134000 | 2024-06-18 1:35PM EDT | 134.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 50.00% |
| TSM240628P00135000 | 2024-06-18 3:31PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 87 | 356 | 50.00% |
| TSM240628P00136000 | 2024-06-18 9:36AM EDT | 136.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,279 | 50.00% |
| TSM240628P00137000 | 2024-06-17 10:54AM EDT | 137.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 149 | 50.00% |
| TSM240628P00138000 | 2024-06-18 1:49PM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 25.00% |
| TSM240628P00139000 | 2024-06-14 2:18PM EDT | 139.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 15 | 53 | 25.00% |
| TSM240628P00140000 | 2024-06-18 3:25PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 4,811 | 25.00% |
| TSM240628P00141000 | 2024-06-18 1:49PM EDT | 141.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| TSM240628P00142000 | 2024-06-18 12:58PM EDT | 142.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 1,053 | 25.00% |
| TSM240628P00143000 | 2024-06-18 10:13AM EDT | 143.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 25.00% |
| TSM240628P00144000 | 2024-06-18 2:02PM EDT | 144.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 51 | 25.00% |
| TSM240628P00145000 | 2024-06-18 3:19PM EDT | 145.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 644 | 25.00% |
| TSM240628P00146000 | 2024-06-17 3:08PM EDT | 146.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 141 | 25.00% |
| TSM240628P00147000 | 2024-06-18 3:59PM EDT | 147.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 302 | 3,625 | 25.00% |
| TSM240628P00148000 | 2024-06-18 1:03PM EDT | 148.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 25.00% |
| TSM240628P00149000 | 2024-06-18 10:18AM EDT | 149.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 25.00% |
| TSM240628P00150000 | 2024-06-18 3:49PM EDT | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 207 | 674 | 25.00% |
| TSM240628P00152500 | 2024-06-18 3:57PM EDT | 152.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 39 | 682 | 25.00% |
| TSM240628P00155000 | 2024-06-18 3:56PM EDT | 155.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 230 | 1,084 | 25.00% |
| TSM240628P00157500 | 2024-06-18 3:59PM EDT | 157.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 130 | 716 | 25.00% |
| TSM240628P00160000 | 2024-06-18 3:50PM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 478 | 1,321 | 12.50% |
| TSM240628P00162500 | 2024-06-18 3:48PM EDT | 162.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 203 | 505 | 12.50% |
| TSM240628P00165000 | 2024-06-18 3:51PM EDT | 165.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 286 | 1,152 | 12.50% |
| TSM240628P00167500 | 2024-06-18 3:59PM EDT | 167.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 403 | 375 | 12.50% |
| TSM240628P00170000 | 2024-06-18 3:59PM EDT | 170.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 594 | 515 | 6.25% |
| TSM240628P00172500 | 2024-06-18 3:59PM EDT | 172.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 584 | 570 | 6.25% |
| TSM240628P00175000 | 2024-06-18 3:59PM EDT | 175.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 602 | 839 | 3.13% |
| TSM240628P00177500 | 2024-06-18 3:59PM EDT | 177.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 699 | 359 | 1.56% |
| TSM240628P00180000 | 2024-06-18 3:59PM EDT | 180.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 749 | 368 | 0.00% |
| TSM240628P00182500 | 2024-06-18 3:52PM EDT | 182.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 379 | 201 | 0.00% |
| TSM240628P00185000 | 2024-06-18 3:56PM EDT | 185.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 681 | 196 | 0.00% |
| TSM240628P00190000 | 2024-06-18 3:52PM EDT | 190.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 465 | 213 | 0.00% |
| TSM240628P00200000 | 2024-06-12 3:29PM EDT | 200.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.