Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,496.68 +9.65 (+0.18%) Dow
38,898.94 +64.08 (+0.17%) Nasdaq
17,894.51 +32.28 (+0.18%) Bitcoin USD
64,916.56 +33.51 (+0.05%) CMC Crypto 200
1,347.54 -35.12 (-2.54%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240726C00130000 | 2024-06-14 9:31AM EDT | 130.00 | 42.38 | 50.80 | 52.10 | 0.00 | - | - | 6 | 80.88% |
| TSM240726C00140000 | 2024-06-20 10:14AM EDT | 140.00 | 41.49 | 41.30 | 42.50 | -2.41 | -5.49% | 100 | 13 | 70.68% |
| TSM240726C00145000 | 2024-06-18 11:17AM EDT | 145.00 | 38.60 | 36.75 | 37.95 | 0.00 | - | 10 | 11 | 67.09% |
| TSM240726C00149000 | 2024-06-20 10:11AM EDT | 149.00 | 34.00 | 33.25 | 34.40 | +7.60 | +28.79% | 2 | 3 | 64.65% |
| TSM240726C00150000 | 2024-06-18 2:03PM EDT | 150.00 | 33.00 | 32.30 | 33.25 | 0.00 | - | 30 | 28 | 62.74% |
| TSM240726C00152500 | 2024-06-10 3:50PM EDT | 152.50 | 19.00 | 30.25 | 31.40 | 0.00 | - | 1 | 1 | 62.67% |
| TSM240726C00155000 | 2024-06-20 9:30AM EDT | 155.00 | 31.05 | 28.10 | 29.50 | -0.80 | -2.51% | 1 | 32 | 61.74% |
| TSM240726C00157500 | 2024-06-20 9:32AM EDT | 157.50 | 28.00 | 26.00 | 27.55 | -0.10 | -0.36% | 1 | 4 | 60.54% |
| TSM240726C00160000 | 2024-06-18 1:39PM EDT | 160.00 | 26.00 | 24.70 | 25.20 | 0.00 | - | 6 | 43 | 60.19% |
| TSM240726C00162500 | 2024-06-20 10:17AM EDT | 162.50 | 21.92 | 22.25 | 23.25 | -1.53 | -6.52% | 3 | 44 | 57.50% |
| TSM240726C00165000 | 2024-06-20 10:09AM EDT | 165.00 | 21.65 | 20.55 | 21.65 | +0.95 | +4.59% | 1 | 169 | 57.48% |
| TSM240726C00167500 | 2024-06-20 9:47AM EDT | 167.50 | 21.30 | 18.75 | 19.60 | +0.65 | +3.15% | 1 | 105 | 55.75% |
| TSM240726C00170000 | 2024-06-20 9:30AM EDT | 170.00 | 19.20 | 17.80 | 18.15 | -1.70 | -8.13% | 2 | 454 | 57.19% |
| TSM240726C00172500 | 2024-06-18 11:29AM EDT | 172.50 | 17.65 | 16.30 | 16.65 | +0.35 | +2.02% | 1 | 97 | 56.80% |
| TSM240726C00175000 | 2024-06-20 10:28AM EDT | 175.00 | 14.60 | 14.85 | 15.20 | -0.25 | -1.68% | 3 | 202 | 56.30% |
| TSM240726C00177500 | 2024-06-20 10:30AM EDT | 177.50 | 13.25 | 13.45 | 13.75 | -0.89 | -6.29% | 60 | 152 | 55.58% |
| TSM240726C00180000 | 2024-06-20 10:41AM EDT | 180.00 | 12.40 | 12.45 | 12.70 | +0.42 | +3.51% | 507 | 307 | 56.28% |
| TSM240726C00182500 | 2024-06-20 10:41AM EDT | 182.50 | 11.30 | 11.25 | 11.55 | -0.20 | -1.74% | 58 | 435 | 55.98% |
| TSM240726C00185000 | 2024-06-20 10:33AM EDT | 185.00 | 10.24 | 10.10 | 10.45 | +0.09 | +0.89% | 30 | 658 | 55.57% |
| TSM240726C00187500 | 2024-06-20 10:18AM EDT | 187.50 | 8.55 | 9.15 | 9.45 | -0.69 | -7.47% | 13 | 23 | 55.49% |
| TSM240726C00190000 | 2024-06-20 10:33AM EDT | 190.00 | 8.45 | 8.30 | 8.65 | +0.28 | +3.43% | 23 | 114 | 55.77% |
| TSM240726C00192500 | 2024-06-20 10:05AM EDT | 192.50 | 8.35 | 7.60 | 7.95 | +0.55 | +7.05% | 9 | 58 | 56.32% |
| TSM240726C00195000 | 2024-06-20 10:17AM EDT | 195.00 | 6.57 | 6.85 | 7.15 | -0.33 | -4.78% | 6 | 90 | 56.23% |
| TSM240726C00197500 | 2024-06-18 1:38PM EDT | 197.50 | 6.55 | 6.20 | 6.45 | 0.00 | - | 7 | 8 | 56.34% |
| TSM240726C00200000 | 2024-06-20 10:41AM EDT | 200.00 | 5.75 | 5.45 | 5.80 | +0.15 | +2.68% | 423 | 699 | 56.02% |
| TSM240726C00205000 | 2024-06-20 9:57AM EDT | 205.00 | 5.05 | 4.50 | 4.75 | +0.55 | +12.22% | 6 | 41 | 56.63% |
| TSM240726C00210000 | 2024-06-20 10:17AM EDT | 210.00 | 3.44 | 3.65 | 4.00 | -0.12 | -3.37% | 38 | 157 | 57.39% |
| TSM240726C00215000 | 2024-06-20 10:02AM EDT | 215.00 | 3.44 | 2.92 | 3.25 | +0.24 | +7.50% | 1 | 38 | 57.62% |
| TSM240726C00220000 | 2024-06-20 10:35AM EDT | 220.00 | 2.47 | 2.39 | 2.63 | +0.07 | +2.92% | 8 | 126 | 58.08% |
| TSM240726C00230000 | 2024-06-20 10:14AM EDT | 230.00 | 1.50 | 1.65 | 1.88 | -0.08 | -5.06% | 5 | 19 | 59.97% |
| TSM240726C00240000 | 2024-06-20 10:08AM EDT | 240.00 | 1.39 | 1.17 | 1.33 | +0.29 | +26.36% | 1 | 24 | 61.72% |
| TSM240726C00250000 | 2024-06-20 10:44AM EDT | 250.00 | 0.94 | 0.92 | 0.95 | +0.14 | +17.50% | 864 | 225 | 63.94% |
| TSM240726C00260000 | 2024-06-20 10:39AM EDT | 260.00 | 0.72 | 0.61 | 0.81 | -0.03 | -3.75% | 9 | 344 | 66.06% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240726P00100000 | 2024-06-14 12:30PM EDT | 100.00 | 0.09 | 0.06 | 0.28 | 0.00 | - | 1 | 1 | 83.30% |
| TSM240726P00115000 | 2024-06-10 12:38PM EDT | 115.00 | 0.23 | 0.19 | 0.41 | 0.00 | - | - | 12 | 71.09% |
| TSM240726P00120000 | 2024-06-14 12:30PM EDT | 120.00 | 0.31 | 0.24 | 0.40 | 0.00 | - | 1 | 51 | 65.82% |
| TSM240726P00125000 | 2024-06-13 3:26PM EDT | 125.00 | 0.31 | 0.31 | 0.56 | 0.00 | - | 8 | 10 | 63.33% |
| TSM240726P00130000 | 2024-06-17 10:14AM EDT | 130.00 | 0.51 | 0.42 | 0.55 | 0.00 | - | 1 | 50 | 58.62% |
| TSM240726P00135000 | 2024-06-18 1:50PM EDT | 135.00 | 0.63 | 0.58 | 0.83 | 0.00 | - | 5 | 45 | 57.03% |
| TSM240726P00140000 | 2024-06-18 12:59PM EDT | 140.00 | 0.79 | 0.85 | 1.07 | 0.00 | - | 26 | 185 | 54.81% |
| TSM240726P00145000 | 2024-06-20 10:07AM EDT | 145.00 | 1.26 | 1.19 | 1.37 | +0.10 | +8.62% | 8 | 214 | 52.42% |
| TSM240726P00149000 | 2024-06-14 12:49PM EDT | 149.00 | 1.76 | 1.66 | 1.81 | 0.00 | - | 13 | 48 | 51.71% |
| TSM240726P00150000 | 2024-06-20 10:09AM EDT | 150.00 | 1.79 | 1.81 | 1.99 | +0.24 | +15.48% | 3 | 112 | 51.83% |
| TSM240726P00152500 | 2024-06-18 2:59PM EDT | 152.50 | 1.93 | 2.15 | 2.31 | 0.00 | - | 16 | 54 | 51.09% |
| TSM240726P00155000 | 2024-06-20 10:36AM EDT | 155.00 | 2.61 | 2.56 | 2.75 | +0.19 | +7.85% | 9 | 818 | 50.68% |
| TSM240726P00157500 | 2024-06-18 3:28PM EDT | 157.50 | 2.88 | 2.91 | 3.25 | 0.00 | - | 8 | 62 | 51.01% |
| TSM240726P00160000 | 2024-06-20 10:41AM EDT | 160.00 | 3.70 | 3.55 | 3.85 | +0.30 | +8.82% | 20 | 195 | 50.85% |
| TSM240726P00162500 | 2024-06-18 3:59PM EDT | 162.50 | 4.25 | 4.20 | 4.50 | 0.00 | - | 37 | 70 | 50.56% |
| TSM240726P00165000 | 2024-06-20 10:22AM EDT | 165.00 | 5.25 | 4.95 | 5.25 | +0.35 | +7.14% | 10 | 300 | 50.40% |
| TSM240726P00167500 | 2024-06-20 10:19AM EDT | 167.50 | 6.44 | 5.65 | 6.00 | +0.94 | +17.09% | 5 | 62 | 49.83% |
| TSM240726P00170000 | 2024-06-20 10:44AM EDT | 170.00 | 6.71 | 6.50 | 6.90 | +0.26 | +3.98% | 9 | 41 | 49.61% |
| TSM240726P00172500 | 2024-06-20 10:23AM EDT | 172.50 | 8.08 | 7.45 | 7.90 | +0.53 | +7.02% | 6 | 120 | 49.45% |
| TSM240726P00175000 | 2024-06-18 3:52PM EDT | 175.00 | 8.73 | 8.65 | 9.00 | 0.00 | - | 234 | 244 | 49.35% |
| TSM240726P00177500 | 2024-06-20 10:10AM EDT | 177.50 | 9.90 | 9.95 | 10.30 | +0.35 | +3.66% | 1 | 134 | 49.73% |
| TSM240726P00180000 | 2024-06-20 10:10AM EDT | 180.00 | 11.01 | 11.10 | 11.45 | +0.01 | +0.09% | 6 | 32 | 49.06% |
| TSM240726P00182500 | 2024-06-20 10:10AM EDT | 182.50 | 12.50 | 12.45 | 12.95 | +0.30 | +2.46% | 3 | 111 | 49.55% |
| TSM240726P00185000 | 2024-06-18 10:12AM EDT | 185.00 | 11.80 | 13.95 | 14.40 | 0.00 | - | 15 | 24 | 49.43% |
| TSM240726P00187500 | 2024-06-18 9:48AM EDT | 187.50 | 13.50 | 15.40 | 15.85 | 0.00 | - | 1 | 8 | 48.95% |
| TSM240726P00190000 | 2024-06-07 2:20PM EDT | 190.00 | 27.85 | 16.95 | 17.45 | 0.00 | - | 6 | 6 | 48.77% |
| TSM240726P00195000 | 2024-06-20 10:22AM EDT | 195.00 | 21.30 | 20.60 | 21.10 | -10.40 | -32.81% | 1 | 11 | 49.48% |
| TSM240726P00200000 | 2024-06-12 9:40AM EDT | 200.00 | 29.35 | 24.20 | 24.65 | 0.00 | - | - | 1 | 48.32% |
| TSM240726P00220000 | 2024-06-12 11:57AM EDT | 220.00 | 44.50 | 40.85 | 42.15 | 0.00 | - | - | 0 | 51.15% |
© 2024 Yahoo. All rights reserved.