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
66,143.37 +1,060.10 (+1.63%) CMC Crypto 200
1,379.82 -2.84 (-0.21%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240719C00050000 | 2024-05-14 10:07AM EDT | 50.00 | 98.00 | 122.35 | 123.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240719C00060000 | 2024-06-13 1:03PM EDT | 60.00 | 112.65 | 0.00 | 0.00 | 0.00 | - | 25 | 29 | 0.00% |
| TSM240719C00065000 | 2023-12-22 12:37PM EDT | 65.00 | 40.25 | 51.35 | 54.50 | 0.00 | - | 3 | 2 | 0.00% |
| TSM240719C00070000 | 2024-04-26 3:30PM EDT | 70.00 | 68.70 | 89.75 | 90.60 | 0.00 | - | 4 | 10 | 0.00% |
| TSM240719C00075000 | 2024-06-11 2:48PM EDT | 75.00 | 91.23 | 0.00 | 0.00 | 0.00 | - | 14 | 29 | 0.00% |
| TSM240719C00080000 | 2024-04-19 9:42AM EDT | 80.00 | 51.00 | 71.75 | 72.70 | 0.00 | - | 1 | 19 | 0.00% |
| TSM240719C00085000 | 2024-05-17 10:00AM EDT | 85.00 | 68.41 | 87.70 | 88.55 | 0.00 | - | 1 | 27 | 0.00% |
| TSM240719C00090000 | 2024-06-17 3:16PM EDT | 90.00 | 89.02 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| TSM240719C00095000 | 2024-06-18 10:52AM EDT | 95.00 | 89.92 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 0.00% |
| TSM240719C00100000 | 2024-06-18 9:45AM EDT | 100.00 | 82.59 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 0.00% |
| TSM240719C00105000 | 2024-06-12 12:03PM EDT | 105.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,281 | 0.00% |
| TSM240719C00110000 | 2024-06-17 3:21PM EDT | 110.00 | 68.98 | 0.00 | 0.00 | 0.00 | - | 3 | 758 | 0.00% |
| TSM240719C00115000 | 2024-06-18 10:22AM EDT | 115.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,328 | 0.00% |
| TSM240719C00120000 | 2024-06-18 12:52PM EDT | 120.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 2 | 910 | 0.00% |
| TSM240719C00125000 | 2024-06-18 3:58PM EDT | 125.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 2 | 527 | 0.00% |
| TSM240719C00130000 | 2024-06-18 2:43PM EDT | 130.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | 9 | 4,884 | 0.00% |
| TSM240719C00135000 | 2024-06-18 2:34PM EDT | 135.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,465 | 0.00% |
| TSM240719C00140000 | 2024-06-18 1:01PM EDT | 140.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 29 | 4,480 | 0.00% |
| TSM240719C00145000 | 2024-06-18 1:36PM EDT | 145.00 | 37.93 | 0.00 | 0.00 | 0.00 | - | 22 | 6,433 | 0.00% |
| TSM240719C00150000 | 2024-06-18 3:59PM EDT | 150.00 | 31.93 | 0.00 | 0.00 | 0.00 | - | 65 | 3,597 | 0.00% |
| TSM240719C00155000 | 2024-06-18 3:47PM EDT | 155.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 125 | 7,241 | 0.00% |
| TSM240719C00160000 | 2024-06-18 3:59PM EDT | 160.00 | 23.13 | 0.00 | 0.00 | 0.00 | - | 329 | 9,267 | 0.00% |
| TSM240719C00165000 | 2024-06-18 3:59PM EDT | 165.00 | 19.44 | 0.00 | 0.00 | 0.00 | - | 440 | 3,147 | 0.00% |
| TSM240719C00170000 | 2024-06-18 3:59PM EDT | 170.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 717 | 7,329 | 0.00% |
| TSM240719C00175000 | 2024-06-18 3:59PM EDT | 175.00 | 13.38 | 0.00 | 0.00 | 0.00 | - | 853 | 9,694 | 0.00% |
| TSM240719C00180000 | 2024-06-18 3:59PM EDT | 180.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3,144 | 7,897 | 0.20% |
| TSM240719C00185000 | 2024-06-18 3:57PM EDT | 185.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 7,691 | 8,793 | 3.13% |
| TSM240719C00190000 | 2024-06-18 3:59PM EDT | 190.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1,103 | 1,581 | 6.25% |
| TSM240719C00195000 | 2024-06-18 3:59PM EDT | 195.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 318 | 720 | 6.25% |
| TSM240719C00200000 | 2024-06-18 3:59PM EDT | 200.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2,234 | 2,434 | 6.25% |
| TSM240719C00210000 | 2024-06-18 3:59PM EDT | 210.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 452 | 1,136 | 12.50% |
| TSM240719C00220000 | 2024-06-18 3:59PM EDT | 220.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 428 | 1,386 | 12.50% |
| TSM240719C00230000 | 2024-06-18 3:59PM EDT | 230.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 295 | 439 | 12.50% |
| TSM240719C00240000 | 2024-06-18 3:35PM EDT | 240.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 55 | 184 | 25.00% |
| TSM240719C00250000 | 2024-06-18 3:59PM EDT | 250.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 177 | 293 | 25.00% |
| TSM240719C00260000 | 2024-06-18 3:29PM EDT | 260.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 334 | 609 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240719P00050000 | 2024-06-18 2:48PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 2,116 | 50.00% |
| TSM240719P00055000 | 2024-06-12 1:16PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 929 | 50.00% |
| TSM240719P00060000 | 2024-06-18 2:48PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 313 | 50.00% |
| TSM240719P00065000 | 2024-06-17 1:47PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 373 | 50.00% |
| TSM240719P00070000 | 2024-06-17 1:48PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 1,660 | 50.00% |
| TSM240719P00075000 | 2024-05-23 10:53AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,297 | 50.00% |
| TSM240719P00080000 | 2024-06-18 2:52PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 3,842 | 50.00% |
| TSM240719P00085000 | 2024-06-14 11:50AM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,115 | 50.00% |
| TSM240719P00090000 | 2024-06-14 12:57PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,727 | 50.00% |
| TSM240719P00095000 | 2024-06-18 2:48PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 2,291 | 50.00% |
| TSM240719P00100000 | 2024-06-18 3:29PM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 165 | 1,847 | 50.00% |
| TSM240719P00105000 | 2024-06-12 3:06PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 62 | 2,171 | 50.00% |
| TSM240719P00110000 | 2024-06-18 11:12AM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 37 | 2,412 | 25.00% |
| TSM240719P00115000 | 2024-06-17 11:00AM EDT | 115.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 101 | 3,663 | 25.00% |
| TSM240719P00120000 | 2024-06-18 2:20PM EDT | 120.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 4,691 | 25.00% |
| TSM240719P00125000 | 2024-06-18 11:55AM EDT | 125.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 109 | 4,137 | 25.00% |
| TSM240719P00130000 | 2024-06-18 3:59PM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 34 | 5,641 | 25.00% |
| TSM240719P00135000 | 2024-06-18 3:27PM EDT | 135.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 44 | 6,967 | 25.00% |
| TSM240719P00140000 | 2024-06-18 3:59PM EDT | 140.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 80 | 4,418 | 25.00% |
| TSM240719P00145000 | 2024-06-18 3:59PM EDT | 145.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 238 | 9,760 | 12.50% |
| TSM240719P00150000 | 2024-06-18 3:51PM EDT | 150.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 314 | 3,733 | 12.50% |
| TSM240719P00155000 | 2024-06-18 3:59PM EDT | 155.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 429 | 2,832 | 12.50% |
| TSM240719P00160000 | 2024-06-18 3:50PM EDT | 160.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 807 | 7,528 | 12.50% |
| TSM240719P00165000 | 2024-06-18 3:59PM EDT | 165.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 962 | 4,564 | 6.25% |
| TSM240719P00170000 | 2024-06-18 3:59PM EDT | 170.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 956 | 9,568 | 6.25% |
| TSM240719P00175000 | 2024-06-18 3:59PM EDT | 175.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 737 | 1,123 | 3.13% |
| TSM240719P00180000 | 2024-06-18 3:58PM EDT | 180.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 2,418 | 2,288 | 0.00% |
| TSM240719P00185000 | 2024-06-18 3:46PM EDT | 185.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 230 | 282 | 0.00% |
| TSM240719P00190000 | 2024-06-18 3:46PM EDT | 190.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 95 | 185 | 0.00% |
| TSM240719P00195000 | 2024-06-18 12:57PM EDT | 195.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 6 | 86 | 0.00% |
| TSM240719P00200000 | 2024-06-18 3:59PM EDT | 200.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 24 | 40 | 0.00% |
| TSM240719P00210000 | 2024-06-14 10:34AM EDT | 210.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240719P00220000 | 2024-06-18 2:50PM EDT | 220.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 51 | 51 | 0.00% |
© 2024 Yahoo. All rights reserved.