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
65,991.50 +890.30 (+1.37%) CMC Crypto 200
1,376.68 -5.99 (-0.43%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240712C00080000 | 2024-06-13 10:40AM EDT | 80.00 | 92.80 | 0.00 | 0.00 | 0.00 | - | 30 | 45 | 0.00% |
| TSM240712C00100000 | 2024-06-12 2:00PM EDT | 100.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | - | 37 | 0.00% |
| TSM240712C00120000 | 2024-06-03 9:55AM EDT | 120.00 | 36.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240712C00125000 | 2024-06-11 3:06PM EDT | 125.00 | 41.41 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TSM240712C00135000 | 2024-06-11 3:03PM EDT | 135.00 | 31.56 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TSM240712C00140000 | 2024-06-12 3:49PM EDT | 140.00 | 32.86 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TSM240712C00142000 | 2024-06-17 9:41AM EDT | 142.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| TSM240712C00145000 | 2024-06-17 10:11AM EDT | 145.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TSM240712C00147000 | 2024-06-07 9:36AM EDT | 147.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSM240712C00148000 | 2024-06-07 9:36AM EDT | 148.00 | 18.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSM240712C00149000 | 2024-06-18 12:25PM EDT | 149.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSM240712C00150000 | 2024-06-18 3:57PM EDT | 150.00 | 31.11 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| TSM240712C00152500 | 2024-06-14 2:50PM EDT | 152.50 | 22.26 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| TSM240712C00155000 | 2024-06-18 3:45PM EDT | 155.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 0.00% |
| TSM240712C00157500 | 2024-06-18 10:18AM EDT | 157.50 | 27.45 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 0.00% |
| TSM240712C00160000 | 2024-06-18 3:34PM EDT | 160.00 | 22.27 | 0.00 | 0.00 | 0.00 | - | 15 | 107 | 0.00% |
| TSM240712C00162500 | 2024-06-18 3:49PM EDT | 162.50 | 19.46 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 0.00% |
| TSM240712C00165000 | 2024-06-18 3:59PM EDT | 165.00 | 17.09 | 0.00 | 0.00 | 0.00 | - | 69 | 327 | 0.00% |
| TSM240712C00167500 | 2024-06-18 11:51AM EDT | 167.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | 11 | 172 | 0.00% |
| TSM240712C00170000 | 2024-06-18 3:34PM EDT | 170.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 228 | 516 | 0.00% |
| TSM240712C00172500 | 2024-06-18 2:06PM EDT | 172.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 24 | 231 | 0.00% |
| TSM240712C00175000 | 2024-06-18 3:59PM EDT | 175.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 305 | 1,835 | 0.00% |
| TSM240712C00177500 | 2024-06-18 3:12PM EDT | 177.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 254 | 206 | 0.00% |
| TSM240712C00180000 | 2024-06-18 3:59PM EDT | 180.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 285 | 495 | 0.20% |
| TSM240712C00182500 | 2024-06-18 3:45PM EDT | 182.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 799 | 519 | 1.56% |
| TSM240712C00185000 | 2024-06-18 3:59PM EDT | 185.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 272 | 293 | 3.13% |
| TSM240712C00187500 | 2024-06-18 3:50PM EDT | 187.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 297 | 291 | 3.13% |
| TSM240712C00190000 | 2024-06-18 3:59PM EDT | 190.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1,927 | 916 | 6.25% |
| TSM240712C00195000 | 2024-06-18 3:59PM EDT | 195.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 253 | 343 | 6.25% |
| TSM240712C00197500 | 2024-06-18 3:56PM EDT | 197.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 45 | 44 | 6.25% |
| TSM240712C00200000 | 2024-06-18 3:59PM EDT | 200.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 205 | 350 | 12.50% |
| TSM240712C00205000 | 2024-06-18 3:59PM EDT | 205.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 56 | 107 | 12.50% |
| TSM240712C00210000 | 2024-06-18 3:31PM EDT | 210.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 87 | 153 | 12.50% |
| TSM240712C00215000 | 2024-06-18 3:57PM EDT | 215.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 214 | 196 | 12.50% |
| TSM240712C00220000 | 2024-06-18 3:34PM EDT | 220.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 224 | 12.50% |
| TSM240712C00230000 | 2024-06-18 3:03PM EDT | 230.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 16 | 27 | 25.00% |
| TSM240712C00240000 | 2024-06-18 3:51PM EDT | 240.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 132 | 155 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240712P00110000 | 2024-06-12 1:44PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 50.00% |
| TSM240712P00115000 | 2024-06-07 9:30AM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TSM240712P00120000 | 2024-06-17 3:28PM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 63 | 71 | 25.00% |
| TSM240712P00125000 | 2024-06-18 3:03PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 65 | 25.00% |
| TSM240712P00130000 | 2024-06-18 3:34PM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| TSM240712P00135000 | 2024-06-18 1:49PM EDT | 135.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 25.00% |
| TSM240712P00138000 | 2024-06-11 10:00AM EDT | 138.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| TSM240712P00139000 | 2024-06-18 1:48PM EDT | 139.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| TSM240712P00140000 | 2024-06-18 3:59PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 33 | 193 | 25.00% |
| TSM240712P00141000 | 2024-06-14 12:55PM EDT | 141.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 25.00% |
| TSM240712P00142000 | 2024-06-14 12:55PM EDT | 142.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| TSM240712P00143000 | 2024-06-18 10:18AM EDT | 143.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 25.00% |
| TSM240712P00144000 | 2024-06-18 10:18AM EDT | 144.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 25.00% |
| TSM240712P00145000 | 2024-06-18 11:20AM EDT | 145.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 25.00% |
| TSM240712P00146000 | 2024-06-14 3:14PM EDT | 146.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 12.50% |
| TSM240712P00147000 | 2024-06-18 3:59PM EDT | 147.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 12.50% |
| TSM240712P00148000 | 2024-06-18 3:00PM EDT | 148.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 12.50% |
| TSM240712P00149000 | 2024-06-17 12:04PM EDT | 149.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 23 | 146 | 12.50% |
| TSM240712P00150000 | 2024-06-18 2:19PM EDT | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 48 | 698 | 12.50% |
| TSM240712P00152500 | 2024-06-18 3:57PM EDT | 152.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 29 | 268 | 12.50% |
| TSM240712P00155000 | 2024-06-18 3:59PM EDT | 155.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 37 | 232 | 12.50% |
| TSM240712P00157500 | 2024-06-18 3:45PM EDT | 157.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 39 | 223 | 12.50% |
| TSM240712P00160000 | 2024-06-18 3:53PM EDT | 160.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 184 | 555 | 12.50% |
| TSM240712P00162500 | 2024-06-18 3:59PM EDT | 162.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 78 | 156 | 12.50% |
| TSM240712P00165000 | 2024-06-18 3:59PM EDT | 165.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 375 | 308 | 6.25% |
| TSM240712P00167500 | 2024-06-18 3:59PM EDT | 167.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 155 | 65 | 6.25% |
| TSM240712P00170000 | 2024-06-18 3:58PM EDT | 170.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 122 | 117 | 6.25% |
| TSM240712P00172500 | 2024-06-18 3:58PM EDT | 172.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 107 | 165 | 3.13% |
| TSM240712P00175000 | 2024-06-18 3:54PM EDT | 175.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 160 | 104 | 3.13% |
| TSM240712P00177500 | 2024-06-18 3:44PM EDT | 177.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 41 | 49 | 1.56% |
| TSM240712P00180000 | 2024-06-18 3:39PM EDT | 180.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 36 | 48 | 0.00% |
| TSM240712P00182500 | 2024-06-18 3:12PM EDT | 182.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 131 | 103 | 0.00% |
| TSM240712P00185000 | 2024-06-18 12:38PM EDT | 185.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 18 | 24 | 0.00% |
| TSM240712P00187500 | 2024-06-18 2:19PM EDT | 187.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 31 | 23 | 0.00% |
| TSM240712P00190000 | 2024-06-18 1:40PM EDT | 190.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| TSM240712P00200000 | 2024-06-18 10:07AM EDT | 200.00 | 19.22 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.