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
66,149.32 +1,013.76 (+1.56%) CMC Crypto 200
1,374.13 -8.53 (-0.62%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240705C00105000 | 2024-06-11 3:22PM EDT | 105.00 | 60.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240705C00110000 | 2024-06-03 12:32PM EDT | 110.00 | 43.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSM240705C00120000 | 2024-06-18 9:43AM EDT | 120.00 | 62.72 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSM240705C00125000 | 2024-06-14 11:34AM EDT | 125.00 | 48.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240705C00130000 | 2024-05-28 9:30AM EDT | 130.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240705C00135000 | 2024-06-12 11:31AM EDT | 135.00 | 40.12 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TSM240705C00140000 | 2024-06-05 9:49AM EDT | 140.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| TSM240705C00141000 | 2024-06-12 3:18PM EDT | 141.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSM240705C00143000 | 2024-06-13 2:40PM EDT | 143.00 | 31.06 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TSM240705C00144000 | 2024-06-12 9:47AM EDT | 144.00 | 30.01 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| TSM240705C00145000 | 2024-06-13 10:31AM EDT | 145.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 64 | 25 | 0.00% |
| TSM240705C00146000 | 2024-06-12 12:59PM EDT | 146.00 | 29.51 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 0.00% |
| TSM240705C00147000 | 2024-06-14 3:27PM EDT | 147.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240705C00148000 | 2024-06-12 12:59PM EDT | 148.00 | 27.59 | 0.00 | 0.00 | 0.00 | - | 14 | 27 | 0.00% |
| TSM240705C00149000 | 2024-06-18 11:23AM EDT | 149.00 | 33.67 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| TSM240705C00150000 | 2024-06-17 3:36PM EDT | 150.00 | 28.68 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| TSM240705C00152500 | 2024-06-14 2:50PM EDT | 152.50 | 21.51 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 0.00% |
| TSM240705C00155000 | 2024-06-17 9:37AM EDT | 155.00 | 23.39 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| TSM240705C00157500 | 2024-06-18 11:27AM EDT | 157.50 | 25.48 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| TSM240705C00160000 | 2024-06-18 2:53PM EDT | 160.00 | 21.78 | 0.00 | 0.00 | 0.00 | - | 29 | 657 | 0.00% |
| TSM240705C00162500 | 2024-06-18 1:02PM EDT | 162.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 48 | 129 | 0.00% |
| TSM240705C00165000 | 2024-06-18 2:53PM EDT | 165.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 51 | 207 | 0.00% |
| TSM240705C00167500 | 2024-06-18 10:58AM EDT | 167.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 24 | 88 | 0.00% |
| TSM240705C00170000 | 2024-06-18 3:45PM EDT | 170.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 152 | 276 | 0.00% |
| TSM240705C00172500 | 2024-06-18 3:45PM EDT | 172.50 | 10.79 | 0.00 | 0.00 | 0.00 | - | 45 | 232 | 0.00% |
| TSM240705C00175000 | 2024-06-18 3:59PM EDT | 175.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 171 | 287 | 0.00% |
| TSM240705C00177500 | 2024-06-18 3:59PM EDT | 177.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 131 | 195 | 0.00% |
| TSM240705C00180000 | 2024-06-18 3:59PM EDT | 180.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 683 | 1,083 | 0.39% |
| TSM240705C00182500 | 2024-06-18 3:59PM EDT | 182.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 584 | 480 | 1.56% |
| TSM240705C00185000 | 2024-06-18 3:59PM EDT | 185.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 704 | 407 | 3.13% |
| TSM240705C00187500 | 2024-06-18 3:30PM EDT | 187.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 297 | 645 | 6.25% |
| TSM240705C00190000 | 2024-06-18 3:56PM EDT | 190.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 634 | 691 | 6.25% |
| TSM240705C00192500 | 2024-06-18 3:56PM EDT | 192.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 112 | 126 | 6.25% |
| TSM240705C00195000 | 2024-06-18 3:59PM EDT | 195.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 199 | 390 | 6.25% |
| TSM240705C00197500 | 2024-06-18 3:39PM EDT | 197.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 38 | 65 | 12.50% |
| TSM240705C00200000 | 2024-06-18 3:59PM EDT | 200.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,013 | 1,733 | 12.50% |
| TSM240705C00205000 | 2024-06-18 3:45PM EDT | 205.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 81 | 80 | 12.50% |
| TSM240705C00210000 | 2024-06-18 3:59PM EDT | 210.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 278 | 460 | 12.50% |
| TSM240705C00230000 | 2024-06-18 3:48PM EDT | 230.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 719 | 557 | 25.00% |
| TSM240705C00240000 | 2024-06-18 3:27PM EDT | 240.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 37 | 25.00% |
| TSM240705C00250000 | 2024-06-18 3:45PM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 110 | 100 | 25.00% |
| TSM240705C00260000 | 2024-06-18 2:30PM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 26 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240705P00095000 | 2024-05-31 10:57AM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| TSM240705P00100000 | 2024-06-10 11:30AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 211 | 50.00% |
| TSM240705P00105000 | 2024-06-17 1:26PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 50.00% |
| TSM240705P00110000 | 2024-06-11 12:34PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 50.00% |
| TSM240705P00115000 | 2024-06-14 1:41PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 46 | 50.00% |
| TSM240705P00120000 | 2024-06-18 11:14AM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 217 | 50.00% |
| TSM240705P00125000 | 2024-06-18 10:45AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 25.00% |
| TSM240705P00130000 | 2024-06-18 11:08AM EDT | 130.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 83 | 25.00% |
| TSM240705P00135000 | 2024-06-18 9:30AM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 139 | 25.00% |
| TSM240705P00138000 | 2024-06-18 12:00PM EDT | 138.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 81 | 127 | 25.00% |
| TSM240705P00139000 | 2024-06-18 3:53PM EDT | 139.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 124 | 132 | 25.00% |
| TSM240705P00140000 | 2024-06-18 3:52PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 591 | 3,946 | 25.00% |
| TSM240705P00141000 | 2024-06-18 3:52PM EDT | 141.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 98 | 106 | 25.00% |
| TSM240705P00142000 | 2024-06-18 10:39AM EDT | 142.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 28 | 39 | 25.00% |
| TSM240705P00143000 | 2024-06-18 3:00PM EDT | 143.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| TSM240705P00144000 | 2024-06-17 10:46AM EDT | 144.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 2,055 | 25.00% |
| TSM240705P00145000 | 2024-06-18 3:34PM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 870 | 25.00% |
| TSM240705P00146000 | 2024-06-13 11:10AM EDT | 146.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| TSM240705P00147000 | 2024-06-18 11:19AM EDT | 147.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 390 | 25.00% |
| TSM240705P00148000 | 2024-06-14 1:48PM EDT | 148.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 25.00% |
| TSM240705P00149000 | 2024-06-18 3:52PM EDT | 149.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 25.00% |
| TSM240705P00150000 | 2024-06-18 3:47PM EDT | 150.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 9 | 384 | 25.00% |
| TSM240705P00152500 | 2024-06-18 10:09AM EDT | 152.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 12.50% |
| TSM240705P00155000 | 2024-06-18 3:52PM EDT | 155.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 238 | 538 | 12.50% |
| TSM240705P00157500 | 2024-06-18 3:40PM EDT | 157.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 25 | 260 | 12.50% |
| TSM240705P00160000 | 2024-06-18 1:16PM EDT | 160.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 79 | 495 | 12.50% |
| TSM240705P00162500 | 2024-06-18 3:19PM EDT | 162.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 64 | 365 | 12.50% |
| TSM240705P00165000 | 2024-06-18 3:52PM EDT | 165.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 96 | 711 | 12.50% |
| TSM240705P00167500 | 2024-06-18 3:57PM EDT | 167.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 74 | 117 | 6.25% |
| TSM240705P00170000 | 2024-06-18 3:57PM EDT | 170.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 170 | 232 | 6.25% |
| TSM240705P00172500 | 2024-06-18 3:56PM EDT | 172.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 57 | 177 | 6.25% |
| TSM240705P00175000 | 2024-06-18 3:46PM EDT | 175.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 87 | 109 | 3.13% |
| TSM240705P00177500 | 2024-06-18 1:27PM EDT | 177.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | 104 | 81 | 1.56% |
| TSM240705P00180000 | 2024-06-18 3:59PM EDT | 180.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 240 | 168 | 0.00% |
| TSM240705P00182500 | 2024-06-18 3:03PM EDT | 182.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 81 | 72 | 0.00% |
| TSM240705P00185000 | 2024-06-18 1:16PM EDT | 185.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 21 | 16 | 0.00% |
| TSM240705P00187500 | 2024-06-18 11:10AM EDT | 187.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 0.00% |
| TSM240705P00190000 | 2024-06-18 9:56AM EDT | 190.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.