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
66,170.80 +1,084.29 (+1.67%) CMC Crypto 200
1,377.70 -4.96 (-0.36%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018C00075000 | 2024-04-12 10:09AM EDT | 75.00 | 70.35 | 75.40 | 76.35 | 0.00 | - | 20 | 20 | 0.00% |
| TSM241018C00080000 | 2024-06-12 2:00PM EDT | 80.00 | 95.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM241018C00085000 | 2024-04-19 2:56PM EDT | 85.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM241018C00090000 | 2024-06-17 9:49AM EDT | 90.00 | 87.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TSM241018C00095000 | 2024-04-30 10:32AM EDT | 95.00 | 46.70 | 58.70 | 59.75 | 0.00 | - | 4 | 15 | 0.00% |
| TSM241018C00100000 | 2024-06-17 11:42AM EDT | 100.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | 16 | 41 | 0.00% |
| TSM241018C00105000 | 2024-05-15 1:02PM EDT | 105.00 | 53.63 | 69.75 | 70.60 | 0.00 | - | 1 | 358 | 0.00% |
| TSM241018C00110000 | 2024-06-17 10:46AM EDT | 110.00 | 67.87 | 0.00 | 0.00 | 0.00 | - | 7 | 748 | 0.00% |
| TSM241018C00115000 | 2024-06-18 11:04AM EDT | 115.00 | 71.05 | 0.00 | 0.00 | 0.00 | - | 2 | 546 | 0.00% |
| TSM241018C00120000 | 2024-06-18 11:30AM EDT | 120.00 | 65.41 | 0.00 | 0.00 | 0.00 | - | 8 | 523 | 0.00% |
| TSM241018C00125000 | 2024-06-18 12:01PM EDT | 125.00 | 60.63 | 0.00 | 0.00 | 0.00 | - | 4 | 427 | 0.00% |
| TSM241018C00130000 | 2024-06-18 11:45AM EDT | 130.00 | 56.44 | 0.00 | 0.00 | 0.00 | - | 4 | 996 | 0.00% |
| TSM241018C00135000 | 2024-06-14 10:31AM EDT | 135.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 0.00% |
| TSM241018C00140000 | 2024-06-18 11:30AM EDT | 140.00 | 47.59 | 0.00 | 0.00 | 0.00 | - | 8 | 1,213 | 0.00% |
| TSM241018C00145000 | 2024-06-17 2:25PM EDT | 145.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 632 | 0.00% |
| TSM241018C00150000 | 2024-06-18 3:46PM EDT | 150.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 20 | 1,681 | 0.00% |
| TSM241018C00155000 | 2024-06-18 1:26PM EDT | 155.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 267 | 594 | 0.00% |
| TSM241018C00160000 | 2024-06-18 3:46PM EDT | 160.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 6 | 1,014 | 0.00% |
| TSM241018C00165000 | 2024-06-18 2:52PM EDT | 165.00 | 28.38 | 0.00 | 0.00 | 0.00 | - | 17 | 766 | 0.00% |
| TSM241018C00170000 | 2024-06-18 2:29PM EDT | 170.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 62 | 1,170 | 0.00% |
| TSM241018C00175000 | 2024-06-18 3:52PM EDT | 175.00 | 22.13 | 0.00 | 0.00 | 0.00 | - | 64 | 375 | 0.00% |
| TSM241018C00180000 | 2024-06-18 3:58PM EDT | 180.00 | 19.83 | 0.00 | 0.00 | 0.00 | - | 239 | 2,906 | 0.10% |
| TSM241018C00185000 | 2024-06-18 3:59PM EDT | 185.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 60 | 143 | 1.56% |
| TSM241018C00190000 | 2024-06-18 3:59PM EDT | 190.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 185 | 7,301 | 3.13% |
| TSM241018C00195000 | 2024-06-18 1:03PM EDT | 195.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 164 | 416 | 3.13% |
| TSM241018C00200000 | 2024-06-18 2:28PM EDT | 200.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 614 | 1,056 | 3.13% |
| TSM241018C00210000 | 2024-06-18 3:44PM EDT | 210.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 172 | 474 | 6.25% |
| TSM241018C00220000 | 2024-06-18 3:58PM EDT | 220.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 301 | 506 | 6.25% |
| TSM241018C00230000 | 2024-06-18 3:56PM EDT | 230.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 37 | 174 | 6.25% |
| TSM241018C00240000 | 2024-06-18 3:49PM EDT | 240.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 33 | 1,204 | 12.50% |
| TSM241018C00250000 | 2024-06-18 12:18PM EDT | 250.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 371 | 317 | 12.50% |
| TSM241018C00260000 | 2024-06-18 3:59PM EDT | 260.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 107 | 101 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM241018P00065000 | 2024-06-18 3:36PM EDT | 65.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 120 | 212 | 25.00% |
| TSM241018P00070000 | 2024-06-14 9:55AM EDT | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 25.00% |
| TSM241018P00075000 | 2024-06-05 11:13AM EDT | 75.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 424 | 25.00% |
| TSM241018P00080000 | 2024-06-14 11:55AM EDT | 80.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 20 | 820 | 25.00% |
| TSM241018P00085000 | 2024-06-05 11:57AM EDT | 85.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 11 | 136 | 25.00% |
| TSM241018P00090000 | 2024-05-24 11:10AM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 1,298 | 25.00% |
| TSM241018P00095000 | 2024-06-18 3:39PM EDT | 95.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 527 | 25.00% |
| TSM241018P00100000 | 2024-06-13 3:49PM EDT | 100.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 81 | 1,103 | 25.00% |
| TSM241018P00105000 | 2024-06-07 2:54PM EDT | 105.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 733 | 25.00% |
| TSM241018P00110000 | 2024-06-18 10:58AM EDT | 110.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,856 | 12.50% |
| TSM241018P00115000 | 2024-06-18 12:17PM EDT | 115.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 30 | 1,989 | 12.50% |
| TSM241018P00120000 | 2024-06-18 3:00PM EDT | 120.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 3,694 | 12.50% |
| TSM241018P00125000 | 2024-06-18 3:36PM EDT | 125.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 12 | 1,520 | 12.50% |
| TSM241018P00130000 | 2024-06-18 2:54PM EDT | 130.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 13 | 3,190 | 12.50% |
| TSM241018P00135000 | 2024-06-18 1:02PM EDT | 135.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 16 | 1,314 | 12.50% |
| TSM241018P00140000 | 2024-06-17 3:56PM EDT | 140.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 81 | 1,363 | 12.50% |
| TSM241018P00145000 | 2024-06-18 3:59PM EDT | 145.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 45 | 1,186 | 6.25% |
| TSM241018P00150000 | 2024-06-18 2:12PM EDT | 150.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 11 | 1,263 | 6.25% |
| TSM241018P00155000 | 2024-06-18 10:43AM EDT | 155.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 26 | 828 | 6.25% |
| TSM241018P00160000 | 2024-06-18 2:31PM EDT | 160.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 14 | 483 | 3.13% |
| TSM241018P00165000 | 2024-06-18 3:59PM EDT | 165.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 320 | 815 | 3.13% |
| TSM241018P00170000 | 2024-06-18 3:59PM EDT | 170.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 92 | 257 | 3.13% |
| TSM241018P00175000 | 2024-06-18 12:40PM EDT | 175.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 20 | 88 | 1.56% |
| TSM241018P00180000 | 2024-06-18 3:42PM EDT | 180.00 | 16.74 | 0.00 | 0.00 | 0.00 | - | 135 | 170 | 0.00% |
| TSM241018P00185000 | 2024-06-18 1:20PM EDT | 185.00 | 19.13 | 0.00 | 0.00 | 0.00 | - | 26 | 46 | 0.00% |
| TSM241018P00190000 | 2024-06-18 12:05PM EDT | 190.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 0.00% |
| TSM241018P00200000 | 2024-06-18 10:34AM EDT | 200.00 | 26.78 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| TSM241018P00210000 | 2024-03-08 11:10AM EDT | 210.00 | 57.45 | 67.55 | 70.65 | 0.00 | - | 1 | 0 | 120.03% |
| TSM241018P00220000 | 2024-06-17 11:08AM EDT | 220.00 | 47.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.