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
66,172.87 +1,052.43 (+1.62%) CMC Crypto 200
1,379.83 -2.83 (-0.20%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117C00035000 | 2024-06-13 12:34PM EDT | 35.00 | 138.18 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 0.00% |
| TSM250117C00040000 | 2024-05-16 3:01PM EDT | 40.00 | 113.00 | 133.35 | 134.45 | 0.00 | - | 1 | 56 | 0.00% |
| TSM250117C00045000 | 2024-04-24 10:40AM EDT | 45.00 | 89.00 | 115.45 | 116.60 | 0.00 | - | 1 | 32 | 0.00% |
| TSM250117C00050000 | 2024-06-12 11:32AM EDT | 50.00 | 126.23 | 0.00 | 0.00 | 0.00 | - | 5 | 147 | 0.00% |
| TSM250117C00055000 | 2024-05-30 10:32AM EDT | 55.00 | 100.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,712 | 0.00% |
| TSM250117C00060000 | 2024-06-18 3:43PM EDT | 60.00 | 122.70 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 0.00% |
| TSM250117C00065000 | 2024-05-29 2:29PM EDT | 65.00 | 91.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2,611 | 0.00% |
| TSM250117C00070000 | 2024-06-14 2:22PM EDT | 70.00 | 105.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2,307 | 0.00% |
| TSM250117C00075000 | 2024-06-18 12:27PM EDT | 75.00 | 109.27 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 0.00% |
| TSM250117C00080000 | 2024-06-18 3:46PM EDT | 80.00 | 103.36 | 0.00 | 0.00 | 0.00 | - | 15 | 3,172 | 0.00% |
| TSM250117C00085000 | 2024-06-18 2:44PM EDT | 85.00 | 99.20 | 0.00 | 0.00 | 0.00 | - | 3 | 877 | 0.00% |
| TSM250117C00090000 | 2024-06-18 11:36AM EDT | 90.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,684 | 0.00% |
| TSM250117C00095000 | 2024-06-17 11:02AM EDT | 95.00 | 83.20 | 0.00 | 0.00 | 0.00 | - | 1 | 909 | 0.00% |
| TSM250117C00100000 | 2024-06-18 3:48PM EDT | 100.00 | 84.40 | 0.00 | 0.00 | 0.00 | - | 16 | 3,844 | 0.00% |
| TSM250117C00105000 | 2024-06-13 11:15AM EDT | 105.00 | 71.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,810 | 0.00% |
| TSM250117C00110000 | 2024-06-18 3:59PM EDT | 110.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 9 | 2,243 | 0.00% |
| TSM250117C00115000 | 2024-06-18 2:39PM EDT | 115.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,641 | 0.00% |
| TSM250117C00120000 | 2024-06-18 11:42AM EDT | 120.00 | 68.45 | 0.00 | 0.00 | 0.00 | - | 8 | 4,612 | 0.00% |
| TSM250117C00125000 | 2024-06-18 1:40PM EDT | 125.00 | 63.45 | 0.00 | 0.00 | 0.00 | - | 8 | 1,329 | 0.00% |
| TSM250117C00130000 | 2024-06-18 3:46PM EDT | 130.00 | 57.81 | 0.00 | 0.00 | 0.00 | - | 15 | 2,210 | 0.00% |
| TSM250117C00135000 | 2024-06-18 1:16PM EDT | 135.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 37 | 867 | 0.00% |
| TSM250117C00140000 | 2024-06-18 3:47PM EDT | 140.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 110 | 3,082 | 0.00% |
| TSM250117C00145000 | 2024-06-18 3:27PM EDT | 145.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 244 | 1,688 | 0.00% |
| TSM250117C00150000 | 2024-06-18 3:46PM EDT | 150.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 84 | 4,292 | 0.00% |
| TSM250117C00155000 | 2024-06-18 1:41PM EDT | 155.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 48 | 10,587 | 0.00% |
| TSM250117C00160000 | 2024-06-18 2:58PM EDT | 160.00 | 36.89 | 0.00 | 0.00 | 0.00 | - | 74 | 2,531 | 0.00% |
| TSM250117C00165000 | 2024-06-18 3:59PM EDT | 165.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 237 | 1,849 | 0.00% |
| TSM250117C00170000 | 2024-06-18 2:18PM EDT | 170.00 | 31.17 | 0.00 | 0.00 | 0.00 | - | 73 | 1,310 | 0.00% |
| TSM250117C00175000 | 2024-06-18 3:46PM EDT | 175.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1,082 | 3,479 | 0.00% |
| TSM250117C00180000 | 2024-06-18 3:59PM EDT | 180.00 | 25.48 | 0.00 | 0.00 | 0.00 | - | 419 | 4,418 | 0.10% |
| TSM250117C00185000 | 2024-06-18 3:47PM EDT | 185.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 158 | 3,401 | 0.78% |
| TSM250117C00190000 | 2024-06-18 3:57PM EDT | 190.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 268 | 1,011 | 1.56% |
| TSM250117C00195000 | 2024-06-18 3:57PM EDT | 195.00 | 19.73 | 0.00 | 0.00 | 0.00 | - | 29 | 2,180 | 3.13% |
| TSM250117C00200000 | 2024-06-18 3:35PM EDT | 200.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 435 | 7,804 | 3.13% |
| TSM250117C00210000 | 2024-06-18 3:48PM EDT | 210.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 103 | 1,121 | 3.13% |
| TSM250117C00220000 | 2024-06-18 3:56PM EDT | 220.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 546 | 8,583 | 6.25% |
| TSM250117C00230000 | 2024-06-18 3:55PM EDT | 230.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 229 | 380 | 6.25% |
| TSM250117C00240000 | 2024-06-18 1:13PM EDT | 240.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 116 | 244 | 6.25% |
| TSM250117C00250000 | 2024-06-18 3:47PM EDT | 250.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 352 | 770 | 6.25% |
| TSM250117C00260000 | 2024-06-18 3:59PM EDT | 260.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 403 | 505 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117P00035000 | 2024-06-18 3:59PM EDT | 35.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 29,059 | 85,239 | 50.00% |
| TSM250117P00040000 | 2024-06-18 3:59PM EDT | 40.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10,330 | 36,761 | 50.00% |
| TSM250117P00045000 | 2024-06-18 2:15PM EDT | 45.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 91 | 5,779 | 25.00% |
| TSM250117P00050000 | 2024-06-18 1:28PM EDT | 50.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 184 | 19,779 | 25.00% |
| TSM250117P00055000 | 2024-06-18 3:48PM EDT | 55.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 53 | 7,913 | 25.00% |
| TSM250117P00060000 | 2024-06-18 3:39PM EDT | 60.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 62 | 5,485 | 25.00% |
| TSM250117P00065000 | 2024-06-18 2:24PM EDT | 65.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 59 | 14,701 | 25.00% |
| TSM250117P00070000 | 2024-06-18 3:27PM EDT | 70.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 53 | 11,678 | 25.00% |
| TSM250117P00075000 | 2024-06-18 1:32PM EDT | 75.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 212 | 8,019 | 25.00% |
| TSM250117P00080000 | 2024-06-18 3:57PM EDT | 80.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 142 | 11,445 | 25.00% |
| TSM250117P00085000 | 2024-06-18 3:12PM EDT | 85.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 79 | 5,853 | 25.00% |
| TSM250117P00090000 | 2024-06-18 3:57PM EDT | 90.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 4,341 | 7,205 | 25.00% |
| TSM250117P00095000 | 2024-06-18 12:19PM EDT | 95.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 765 | 7,231 | 12.50% |
| TSM250117P00100000 | 2024-06-18 3:06PM EDT | 100.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 313 | 4,986 | 12.50% |
| TSM250117P00105000 | 2024-06-18 3:22PM EDT | 105.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 381 | 8,387 | 12.50% |
| TSM250117P00110000 | 2024-06-18 3:19PM EDT | 110.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 472 | 16,215 | 12.50% |
| TSM250117P00115000 | 2024-06-18 3:22PM EDT | 115.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 132 | 8,248 | 12.50% |
| TSM250117P00120000 | 2024-06-18 3:59PM EDT | 120.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 30 | 7,901 | 12.50% |
| TSM250117P00125000 | 2024-06-18 3:57PM EDT | 125.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 31 | 2,794 | 12.50% |
| TSM250117P00130000 | 2024-06-18 12:22PM EDT | 130.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 289 | 5,761 | 6.25% |
| TSM250117P00135000 | 2024-06-18 12:47PM EDT | 135.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 24 | 2,216 | 6.25% |
| TSM250117P00140000 | 2024-06-18 3:41PM EDT | 140.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 144 | 5,194 | 6.25% |
| TSM250117P00145000 | 2024-06-18 2:52PM EDT | 145.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 196 | 4,559 | 6.25% |
| TSM250117P00150000 | 2024-06-18 3:59PM EDT | 150.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 247 | 2,282 | 6.25% |
| TSM250117P00155000 | 2024-06-18 2:20PM EDT | 155.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 279 | 859 | 3.13% |
| TSM250117P00160000 | 2024-06-18 3:48PM EDT | 160.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1,532 | 5,318 | 3.13% |
| TSM250117P00165000 | 2024-06-18 12:24PM EDT | 165.00 | 13.49 | 0.00 | 0.00 | 0.00 | - | 33 | 827 | 3.13% |
| TSM250117P00170000 | 2024-06-18 3:54PM EDT | 170.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 121 | 267 | 1.56% |
| TSM250117P00175000 | 2024-06-18 1:01PM EDT | 175.00 | 17.88 | 0.00 | 0.00 | 0.00 | - | 43 | 381 | 0.78% |
| TSM250117P00180000 | 2024-06-18 2:55PM EDT | 180.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 130 | 388 | 0.00% |
| TSM250117P00185000 | 2024-06-18 2:13PM EDT | 185.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 90 | 123 | 0.00% |
| TSM250117P00190000 | 2024-06-18 11:16AM EDT | 190.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 64 | 88 | 0.00% |
| TSM250117P00195000 | 2024-06-18 10:46AM EDT | 195.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 25 | 44 | 0.00% |
| TSM250117P00200000 | 2024-06-18 11:51AM EDT | 200.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 46 | 45 | 0.00% |
| TSM250117P00210000 | 2024-06-18 3:43PM EDT | 210.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSM250117P00220000 | 2024-06-18 10:12AM EDT | 220.00 | 44.56 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
| TSM250117P00230000 | 2024-06-11 12:19PM EDT | 230.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TSM250117P00240000 | 2024-06-18 12:04PM EDT | 240.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.