Singapore markets close in 6 hours 4 minutes
Straits Times Index
3,311.56 +3.66 (+0.11%) Nikkei
38,913.48 +296.38 (+0.77%) Hang Seng
18,921.62 -273.98 (-1.43%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,408.66 -635.71 (-0.91%) CMC Crypto 200
1,511.88 -14.54 (-0.95%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920C00045000 | 2024-04-19 3:11PM EDT | 45.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| TSM240920C00050000 | 2024-05-10 9:30AM EDT | 50.00 | 96.30 | 104.75 | 108.65 | 0.00 | - | 1 | 2 | 103.56% |
| TSM240920C00055000 | 2024-03-21 11:38AM EDT | 55.00 | 87.15 | 73.25 | 74.55 | 0.00 | - | 9 | 0 | 0.00% |
| TSM240920C00060000 | 2024-03-21 10:19AM EDT | 60.00 | 83.20 | 68.45 | 69.70 | 0.00 | - | 2 | 6 | 0.00% |
| TSM240920C00065000 | 2024-01-10 10:30AM EDT | 65.00 | 40.47 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TSM240920C00070000 | 2024-05-08 10:42AM EDT | 70.00 | 74.63 | 86.75 | 87.75 | 0.00 | - | 9 | 144 | 85.64% |
| TSM240920C00075000 | 2024-04-08 11:36AM EDT | 75.00 | 71.20 | 68.20 | 69.40 | 0.00 | - | 1 | 21 | 0.00% |
| TSM240920C00080000 | 2024-05-16 10:42AM EDT | 80.00 | 75.55 | 76.85 | 78.25 | 0.00 | - | 5 | 120 | 76.98% |
| TSM240920C00085000 | 2024-05-20 9:30AM EDT | 85.00 | 68.37 | 71.95 | 73.35 | 0.00 | - | 1 | 165 | 72.14% |
| TSM240920C00090000 | 2024-05-15 3:04PM EDT | 90.00 | 67.35 | 67.10 | 68.35 | 0.00 | - | 1 | 706 | 67.19% |
| TSM240920C00095000 | 2024-05-14 10:13AM EDT | 95.00 | 56.00 | 62.20 | 63.65 | 0.00 | - | 1 | 434 | 63.57% |
| TSM240920C00100000 | 2024-05-22 11:47AM EDT | 100.00 | 57.99 | 57.35 | 58.80 | +2.87 | +5.21% | 2 | 2,260 | 59.47% |
| TSM240920C00105000 | 2024-05-22 10:58AM EDT | 105.00 | 53.40 | 52.50 | 53.95 | +3.55 | +7.12% | 1 | 917 | 55.40% |
| TSM240920C00110000 | 2024-05-22 10:34AM EDT | 110.00 | 48.56 | 48.00 | 48.90 | +4.43 | +10.04% | 10 | 1,409 | 51.83% |
| TSM240920C00115000 | 2024-05-22 1:36PM EDT | 115.00 | 43.85 | 43.00 | 44.45 | +0.55 | +1.27% | 1 | 1,053 | 52.62% |
| TSM240920C00120000 | 2024-05-20 2:08PM EDT | 120.00 | 36.55 | 38.40 | 39.90 | 0.00 | - | 1 | 2,493 | 49.60% |
| TSM240920C00125000 | 2024-05-17 11:47AM EDT | 125.00 | 31.05 | 33.90 | 35.20 | 0.00 | - | 2 | 1,882 | 45.67% |
| TSM240920C00130000 | 2024-05-22 3:20PM EDT | 130.00 | 29.50 | 29.85 | 30.75 | +1.75 | +6.31% | 41 | 7,526 | 42.65% |
| TSM240920C00135000 | 2024-05-22 9:40AM EDT | 135.00 | 25.55 | 25.90 | 27.00 | +1.52 | +6.33% | 2 | 1,927 | 41.88% |
| TSM240920C00140000 | 2024-05-22 9:43AM EDT | 140.00 | 22.75 | 22.25 | 22.85 | +2.12 | +10.28% | 14 | 2,333 | 39.03% |
| TSM240920C00145000 | 2024-05-22 2:45PM EDT | 145.00 | 18.30 | 18.60 | 19.70 | +1.35 | +7.96% | 23 | 2,283 | 38.81% |
| TSM240920C00150000 | 2024-05-22 3:29PM EDT | 150.00 | 15.75 | 15.90 | 16.40 | +1.00 | +6.78% | 37 | 5,747 | 37.31% |
| TSM240920C00155000 | 2024-05-22 3:58PM EDT | 155.00 | 13.44 | 13.40 | 13.75 | +1.37 | +11.35% | 258 | 1,484 | 36.91% |
| TSM240920C00160000 | 2024-05-22 2:58PM EDT | 160.00 | 10.70 | 11.15 | 11.35 | +0.70 | +7.00% | 22 | 4,482 | 36.38% |
| TSM240920C00165000 | 2024-05-22 3:31PM EDT | 165.00 | 8.78 | 9.10 | 9.35 | +0.68 | +8.40% | 29 | 876 | 36.15% |
| TSM240920C00170000 | 2024-05-22 3:39PM EDT | 170.00 | 7.20 | 7.35 | 7.65 | +0.70 | +10.77% | 72 | 2,992 | 36.01% |
| TSM240920C00175000 | 2024-05-22 3:38PM EDT | 175.00 | 5.79 | 5.90 | 6.15 | +0.79 | +15.80% | 25 | 3,979 | 35.69% |
| TSM240920C00180000 | 2024-05-22 3:54PM EDT | 180.00 | 4.80 | 4.75 | 4.95 | +0.61 | +14.56% | 35 | 1,853 | 35.60% |
| TSM240920C00185000 | 2024-05-22 12:45PM EDT | 185.00 | 3.75 | 3.80 | 4.00 | +0.50 | +15.38% | 9 | 1,618 | 35.67% |
| TSM240920C00190000 | 2024-05-22 1:12PM EDT | 190.00 | 3.20 | 3.05 | 3.20 | +0.65 | +25.49% | 13 | 436 | 35.68% |
| TSM240920C00195000 | 2024-05-22 10:13AM EDT | 195.00 | 2.52 | 2.39 | 2.59 | +0.37 | +17.21% | 2 | 395 | 35.89% |
| TSM240920C00200000 | 2024-05-22 3:59PM EDT | 200.00 | 2.00 | 1.89 | 2.05 | +0.31 | +18.34% | 51 | 4,180 | 35.88% |
| TSM240920C00210000 | 2024-05-22 12:56PM EDT | 210.00 | 1.33 | 1.23 | 1.29 | +0.28 | +26.67% | 1 | 2,387 | 36.04% |
| TSM240920C00220000 | 2024-05-22 3:55PM EDT | 220.00 | 0.84 | 0.78 | 0.90 | +0.23 | +37.70% | 34 | 586 | 37.05% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240920P00045000 | 2024-05-22 9:43AM EDT | 45.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 16 | 28,063 | 86.33% |
| TSM240920P00050000 | 2024-05-21 9:30AM EDT | 50.00 | 0.12 | 0.06 | 0.11 | 0.00 | - | 1 | 7,879 | 79.69% |
| TSM240920P00055000 | 2024-05-15 11:20AM EDT | 55.00 | 0.15 | 0.12 | 0.25 | 0.00 | - | 20 | 1,616 | 80.96% |
| TSM240920P00060000 | 2024-05-15 3:15PM EDT | 60.00 | 0.18 | 0.10 | 0.40 | 0.00 | - | 4 | 522 | 77.83% |
| TSM240920P00065000 | 2024-05-09 3:39PM EDT | 65.00 | 0.23 | 0.11 | 0.41 | 0.00 | - | 4 | 10,175 | 72.17% |
| TSM240920P00070000 | 2024-05-17 10:18AM EDT | 70.00 | 0.25 | 0.19 | 0.32 | 0.00 | - | 2 | 4,191 | 66.41% |
| TSM240920P00075000 | 2024-05-21 12:47PM EDT | 75.00 | 0.28 | 0.23 | 0.37 | 0.00 | - | 1 | 5,748 | 62.70% |
| TSM240920P00080000 | 2024-05-21 9:48AM EDT | 80.00 | 0.33 | 0.32 | 0.38 | 0.00 | - | 1 | 5,995 | 59.08% |
| TSM240920P00085000 | 2024-05-10 11:20AM EDT | 85.00 | 0.40 | 0.33 | 0.43 | 0.00 | - | 2 | 2,542 | 55.03% |
| TSM240920P00090000 | 2024-05-16 3:49PM EDT | 90.00 | 0.44 | 0.40 | 0.47 | 0.00 | - | 3 | 3,238 | 51.61% |
| TSM240920P00095000 | 2024-05-16 3:49PM EDT | 95.00 | 0.50 | 0.48 | 0.52 | 0.00 | - | 10 | 4,526 | 48.73% |
| TSM240920P00100000 | 2024-05-22 12:22PM EDT | 100.00 | 0.57 | 0.54 | 0.59 | +0.01 | +1.79% | 51 | 10,608 | 45.46% |
| TSM240920P00105000 | 2024-05-21 1:28PM EDT | 105.00 | 0.68 | 0.63 | 0.72 | 0.00 | - | 21 | 2,064 | 42.92% |
| TSM240920P00110000 | 2024-05-21 11:10AM EDT | 110.00 | 0.82 | 0.74 | 0.83 | 0.00 | - | 650 | 5,471 | 39.92% |
| TSM240920P00115000 | 2024-05-20 11:37AM EDT | 115.00 | 1.04 | 0.90 | 0.99 | 0.00 | - | 19 | 6,214 | 37.26% |
| TSM240920P00120000 | 2024-05-22 10:35AM EDT | 120.00 | 1.24 | 1.23 | 1.29 | -0.14 | -10.14% | 11 | 2,936 | 35.43% |
| TSM240920P00125000 | 2024-05-22 1:48PM EDT | 125.00 | 1.88 | 1.68 | 1.75 | -0.04 | -2.08% | 37 | 4,298 | 34.07% |
| TSM240920P00130000 | 2024-05-22 1:58PM EDT | 130.00 | 2.40 | 2.33 | 2.45 | -0.28 | -10.45% | 35 | 7,352 | 33.23% |
| TSM240920P00135000 | 2024-05-22 1:49PM EDT | 135.00 | 3.45 | 3.15 | 3.40 | -0.40 | -10.39% | 52 | 2,942 | 32.56% |
| TSM240920P00140000 | 2024-05-22 3:30PM EDT | 140.00 | 4.70 | 4.45 | 4.65 | -0.50 | -9.62% | 174 | 5,345 | 32.04% |
| TSM240920P00145000 | 2024-05-22 3:20PM EDT | 145.00 | 6.40 | 6.00 | 6.20 | -0.65 | -9.22% | 250 | 1,649 | 31.51% |
| TSM240920P00150000 | 2024-05-22 12:29PM EDT | 150.00 | 7.97 | 7.85 | 8.10 | -1.28 | -13.84% | 82 | 993 | 31.05% |
| TSM240920P00155000 | 2024-05-22 1:56PM EDT | 155.00 | 10.68 | 10.15 | 10.35 | -0.77 | -6.72% | 6 | 1,521 | 30.59% |
| TSM240920P00160000 | 2024-05-22 3:55PM EDT | 160.00 | 12.90 | 12.75 | 13.00 | -1.45 | -10.10% | 12 | 138 | 30.26% |
| TSM240920P00165000 | 2024-05-20 12:50PM EDT | 165.00 | 17.20 | 15.60 | 16.20 | 0.00 | - | 15 | 71 | 30.49% |
| TSM240920P00170000 | 2024-03-08 10:51AM EDT | 170.00 | 25.85 | 30.75 | 33.15 | 0.00 | - | 17 | 31 | 65.58% |
| TSM240920P00175000 | 2024-05-16 9:37AM EDT | 175.00 | 24.10 | 22.20 | 23.70 | 0.00 | - | 36 | 58 | 31.62% |
| TSM240920P00180000 | 2024-05-16 1:08PM EDT | 180.00 | 28.06 | 26.00 | 27.60 | 0.00 | - | - | 3 | 31.51% |
| TSM240920P00185000 | 2024-03-08 1:08PM EDT | 185.00 | 41.50 | 43.25 | 46.30 | 0.00 | - | 18 | 12 | 72.21% |
| TSM240920P00195000 | 2024-03-08 12:31PM EDT | 195.00 | 48.65 | 52.70 | 55.80 | 0.00 | - | 1 | 1 | 77.93% |
| TSM240920P00220000 | 2024-05-20 9:43AM EDT | 220.00 | 66.00 | 63.20 | 64.75 | 0.00 | - | 4 | 0 | 37.11% |
© 2024 Yahoo. All rights reserved.