Singapore markets open in 7 hours 58 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,319.71 -1.70 (-0.03%) Dow
39,843.97 -29.02 (-0.07%) Nasdaq
16,824.81 -7.81 (-0.05%) Bitcoin USD
70,216.53 +626.19 (+0.90%) CMC Crypto 200
1,523.00 -3.42 (-0.22%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240816C00060000 | 2024-04-26 11:06AM EDT | 60.00 | 79.21 | 95.75 | 97.40 | 0.00 | - | 1 | 1 | 90.43% |
| TSM240816C00065000 | 2024-04-26 11:06AM EDT | 65.00 | 74.43 | 91.75 | 92.35 | 0.00 | - | 1 | 1 | 100.20% |
| TSM240816C00070000 | 2024-03-07 12:43PM EDT | 70.00 | 80.10 | 72.15 | 73.65 | 0.00 | - | 130 | 100 | 0.00% |
| TSM240816C00075000 | 2024-02-26 3:18PM EDT | 75.00 | 57.56 | 61.45 | 64.30 | 0.00 | - | 2 | 1 | 0.00% |
| TSM240816C00080000 | 2024-02-23 10:59AM EDT | 80.00 | 49.76 | 61.50 | 63.75 | 0.00 | - | 200 | 200 | 0.00% |
| TSM240816C00090000 | 2024-04-18 9:55AM EDT | 90.00 | 43.68 | 62.40 | 63.25 | 0.00 | - | - | 1 | 0.00% |
| TSM240816C00095000 | 2024-05-15 12:53PM EDT | 95.00 | 61.59 | 62.30 | 62.80 | 0.00 | - | 6 | 14 | 68.34% |
| TSM240816C00100000 | 2024-05-22 11:32AM EDT | 100.00 | 57.36 | 57.40 | 58.10 | +3.34 | +6.18% | 5 | 283 | 64.80% |
| TSM240816C00105000 | 2024-05-17 2:56PM EDT | 105.00 | 48.36 | 52.50 | 53.05 | 0.00 | - | 3 | 485 | 59.28% |
| TSM240816C00110000 | 2024-05-22 12:11PM EDT | 110.00 | 48.35 | 47.70 | 48.45 | +3.80 | +8.53% | 7,502 | 61,168 | 56.47% |
| TSM240816C00115000 | 2024-05-22 12:41PM EDT | 115.00 | 43.25 | 42.90 | 43.30 | +4.00 | +10.19% | 1 | 548 | 51.07% |
| TSM240816C00120000 | 2024-05-22 12:11PM EDT | 120.00 | 38.79 | 38.15 | 38.50 | +3.57 | +10.14% | 13 | 1,301 | 48.56% |
| TSM240816C00125000 | 2024-05-22 10:46AM EDT | 125.00 | 34.05 | 33.50 | 34.15 | +3.32 | +10.80% | 12 | 1,679 | 47.05% |
| TSM240816C00130000 | 2024-05-22 12:20PM EDT | 130.00 | 29.60 | 29.10 | 29.40 | +3.75 | +14.51% | 25 | 1,304 | 42.65% |
| TSM240816C00135000 | 2024-05-22 11:26AM EDT | 135.00 | 24.80 | 24.85 | 25.25 | +2.61 | +11.76% | 7 | 636 | 40.93% |
| TSM240816C00140000 | 2024-05-22 12:37PM EDT | 140.00 | 21.20 | 21.10 | 21.30 | +1.90 | +9.84% | 10 | 934 | 39.22% |
| TSM240816C00145000 | 2024-05-22 12:42PM EDT | 145.00 | 17.65 | 17.50 | 17.75 | +1.95 | +12.42% | 18 | 1,963 | 38.12% |
| TSM240816C00150000 | 2024-05-22 12:17PM EDT | 150.00 | 14.62 | 14.35 | 14.50 | +1.82 | +14.22% | 67 | 2,112 | 37.04% |
| TSM240816C00155000 | 2024-05-22 12:41PM EDT | 155.00 | 11.65 | 11.65 | 11.80 | +1.39 | +13.55% | 2,332 | 7,607 | 36.69% |
| TSM240816C00160000 | 2024-05-22 11:55AM EDT | 160.00 | 9.30 | 9.25 | 9.40 | +1.13 | +13.83% | 26 | 4,036 | 36.17% |
| TSM240816C00165000 | 2024-05-22 12:41PM EDT | 165.00 | 7.40 | 7.30 | 7.40 | +1.05 | +16.54% | 273 | 1,365 | 35.83% |
| TSM240816C00170000 | 2024-05-22 11:59AM EDT | 170.00 | 5.90 | 5.70 | 5.85 | +1.05 | +21.65% | 2,564 | 961 | 35.93% |
| TSM240816C00175000 | 2024-05-22 10:24AM EDT | 175.00 | 4.25 | 4.40 | 4.50 | +0.80 | +23.19% | 11 | 916 | 35.71% |
| TSM240816C00180000 | 2024-05-22 12:24PM EDT | 180.00 | 3.45 | 3.40 | 3.50 | +0.55 | +18.97% | 134 | 686 | 35.88% |
| TSM240816C00185000 | 2024-05-22 12:24PM EDT | 185.00 | 2.64 | 2.63 | 2.68 | +0.51 | +23.94% | 14 | 924 | 35.94% |
| TSM240816C00190000 | 2024-05-22 12:21PM EDT | 190.00 | 2.06 | 2.00 | 2.04 | +0.46 | +28.75% | 14 | 977 | 36.01% |
| TSM240816C00195000 | 2024-05-22 11:47AM EDT | 195.00 | 1.48 | 1.51 | 1.55 | +0.44 | +42.31% | 4 | 352 | 36.15% |
| TSM240816C00200000 | 2024-05-22 12:09PM EDT | 200.00 | 1.19 | 1.15 | 1.19 | +0.29 | +32.22% | 9 | 2,116 | 36.43% |
| TSM240816C00210000 | 2024-05-21 2:13PM EDT | 210.00 | 0.52 | 0.67 | 0.71 | 0.00 | - | 21 | 626 | 37.09% |
| TSM240816C00220000 | 2024-05-22 12:03PM EDT | 220.00 | 0.42 | 0.41 | 0.44 | +0.10 | +31.25% | 21 | 845 | 37.99% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240816P00060000 | 2024-05-21 2:29PM EDT | 60.00 | 0.08 | 0.01 | 0.28 | 0.00 | - | 504 | 528 | 85.35% |
| TSM240816P00065000 | 2024-05-10 10:05AM EDT | 65.00 | 0.10 | 0.02 | 0.31 | 0.00 | - | 1 | 304 | 79.98% |
| TSM240816P00070000 | 2024-04-30 3:55PM EDT | 70.00 | 0.20 | 0.05 | 0.33 | 0.00 | - | 1 | 19 | 75.10% |
| TSM240816P00075000 | 2024-05-09 1:41PM EDT | 75.00 | 0.19 | 0.07 | 0.34 | 0.00 | - | 1 | 53 | 69.92% |
| TSM240816P00080000 | 2024-05-22 11:32AM EDT | 80.00 | 0.19 | 0.17 | 0.21 | -0.01 | -5.00% | 2 | 3,248 | 63.67% |
| TSM240816P00085000 | 2024-05-20 1:52PM EDT | 85.00 | 0.20 | 0.21 | 0.24 | 0.00 | - | 150 | 221 | 59.86% |
| TSM240816P00090000 | 2024-05-20 1:51PM EDT | 90.00 | 0.24 | 0.25 | 0.29 | 0.00 | - | 150 | 206 | 56.35% |
| TSM240816P00095000 | 2024-05-21 9:55AM EDT | 95.00 | 0.31 | 0.29 | 0.33 | 0.00 | - | 38 | 797 | 52.64% |
| TSM240816P00100000 | 2024-05-22 11:32AM EDT | 100.00 | 0.37 | 0.34 | 0.38 | +0.02 | +5.71% | 4 | 2,714 | 49.54% |
| TSM240816P00105000 | 2024-05-22 11:23AM EDT | 105.00 | 0.42 | 0.39 | 0.43 | -0.01 | -2.33% | 1 | 3,173 | 45.85% |
| TSM240816P00110000 | 2024-05-21 10:07AM EDT | 110.00 | 0.56 | 0.47 | 0.51 | 0.00 | - | 575 | 3,279 | 42.63% |
| TSM240816P00115000 | 2024-05-22 10:46AM EDT | 115.00 | 0.59 | 0.58 | 0.62 | -0.06 | -9.23% | 3 | 6,570 | 39.65% |
| TSM240816P00120000 | 2024-05-22 11:48AM EDT | 120.00 | 0.79 | 0.77 | 0.80 | -0.09 | -10.23% | 20 | 3,266 | 37.18% |
| TSM240816P00125000 | 2024-05-22 12:17PM EDT | 125.00 | 1.07 | 1.07 | 1.10 | -0.20 | -15.75% | 7 | 3,761 | 35.33% |
| TSM240816P00130000 | 2024-05-22 12:16PM EDT | 130.00 | 1.53 | 1.52 | 1.57 | -0.25 | -14.04% | 40 | 5,484 | 33.92% |
| TSM240816P00135000 | 2024-05-22 12:19PM EDT | 135.00 | 2.24 | 2.24 | 2.28 | -0.39 | -14.83% | 14 | 1,926 | 32.91% |
| TSM240816P00140000 | 2024-05-22 12:38PM EDT | 140.00 | 3.30 | 3.25 | 3.35 | -0.55 | -14.10% | 26 | 2,895 | 32.41% |
| TSM240816P00145000 | 2024-05-22 10:19AM EDT | 145.00 | 4.78 | 4.65 | 4.75 | -0.73 | -13.25% | 4 | 2,445 | 31.91% |
| TSM240816P00150000 | 2024-05-22 12:03PM EDT | 150.00 | 6.40 | 6.50 | 6.60 | -1.05 | -14.09% | 58 | 850 | 31.67% |
| TSM240816P00155000 | 2024-05-22 12:41PM EDT | 155.00 | 8.80 | 8.70 | 8.80 | -0.90 | -9.28% | 199 | 589 | 31.23% |
| TSM240816P00160000 | 2024-05-22 11:40AM EDT | 160.00 | 11.45 | 11.35 | 11.45 | -1.20 | -9.49% | 37 | 341 | 30.92% |
| TSM240816P00165000 | 2024-05-22 9:35AM EDT | 165.00 | 14.25 | 14.35 | 14.50 | -1.85 | -11.49% | 7 | 450 | 30.59% |
| TSM240816P00170000 | 2024-05-22 12:11PM EDT | 170.00 | 17.60 | 17.85 | 18.00 | -2.65 | -13.09% | 18 | 33 | 30.52% |
| TSM240816P00175000 | 2024-05-20 12:57PM EDT | 175.00 | 23.25 | 21.25 | 22.15 | 0.00 | - | 1 | 3 | 31.79% |
| TSM240816P00180000 | 2024-03-08 12:17PM EDT | 180.00 | 34.00 | 39.80 | 41.10 | 0.00 | - | 10 | 10 | 83.12% |
| TSM240816P00210000 | 2024-03-07 2:40PM EDT | 210.00 | 62.05 | 67.85 | 69.85 | 0.00 | - | - | 0 | 102.17% |
© 2024 Yahoo. All rights reserved.