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
66,122.15 +930.61 (+1.43%) CMC Crypto 200
1,374.68 -7.98 (-0.58%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250321C00075000 | 2024-06-03 9:38AM EDT | 75.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM250321C00080000 | 2024-05-31 9:30AM EDT | 80.00 | 74.45 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| TSM250321C00085000 | 2024-05-01 10:56AM EDT | 85.00 | 55.55 | 67.50 | 72.45 | 0.00 | - | 10 | 54 | 0.00% |
| TSM250321C00090000 | 2024-05-08 3:13PM EDT | 90.00 | 57.30 | 76.35 | 80.15 | 0.00 | - | 2 | 7 | 0.00% |
| TSM250321C00095000 | 2024-05-28 12:41PM EDT | 95.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSM250321C00100000 | 2024-06-04 2:55PM EDT | 100.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 17 | 102 | 0.00% |
| TSM250321C00105000 | 2024-06-13 11:33AM EDT | 105.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSM250321C00110000 | 2024-06-12 1:33PM EDT | 110.00 | 70.48 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSM250321C00115000 | 2024-06-12 10:18AM EDT | 115.00 | 66.51 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| TSM250321C00120000 | 2024-06-18 1:20PM EDT | 120.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| TSM250321C00125000 | 2024-06-17 9:30AM EDT | 125.00 | 61.69 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| TSM250321C00130000 | 2024-06-18 11:59AM EDT | 130.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| TSM250321C00135000 | 2024-06-17 1:47PM EDT | 135.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 9 | 37 | 0.00% |
| TSM250321C00140000 | 2024-06-18 12:23PM EDT | 140.00 | 53.63 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 0.00% |
| TSM250321C00145000 | 2024-06-17 1:11PM EDT | 145.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| TSM250321C00150000 | 2024-06-18 3:24PM EDT | 150.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 8 | 97 | 0.00% |
| TSM250321C00155000 | 2024-06-17 3:13PM EDT | 155.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 6 | 241 | 0.00% |
| TSM250321C00160000 | 2024-06-18 11:24AM EDT | 160.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 2 | 259 | 0.00% |
| TSM250321C00165000 | 2024-06-18 12:36PM EDT | 165.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 0.00% |
| TSM250321C00170000 | 2024-06-18 3:54PM EDT | 170.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 2,781 | 2,751 | 0.00% |
| TSM250321C00175000 | 2024-06-18 12:20PM EDT | 175.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 86 | 212 | 0.00% |
| TSM250321C00180000 | 2024-06-18 1:44PM EDT | 180.00 | 30.07 | 0.00 | 0.00 | 0.00 | - | 15 | 101 | 0.05% |
| TSM250321C00185000 | 2024-06-18 3:13PM EDT | 185.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 35 | 415 | 0.78% |
| TSM250321C00190000 | 2024-06-18 3:01PM EDT | 190.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | 114 | 333 | 1.56% |
| TSM250321C00195000 | 2024-06-17 2:13PM EDT | 195.00 | 21.11 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 1.56% |
| TSM250321C00200000 | 2024-06-18 1:44PM EDT | 200.00 | 22.11 | 0.00 | 0.00 | 0.00 | - | 47 | 896 | 3.13% |
| TSM250321C00210000 | 2024-06-18 2:03PM EDT | 210.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 18 | 53 | 3.13% |
| TSM250321C00220000 | 2024-06-18 3:44PM EDT | 220.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 6 | 249 | 6.25% |
| TSM250321C00230000 | 2024-06-18 9:46AM EDT | 230.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 4 | 156 | 6.25% |
| TSM250321C00240000 | 2024-06-18 11:33AM EDT | 240.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 4 | 897 | 6.25% |
| TSM250321C00250000 | 2024-06-18 11:10AM EDT | 250.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 30 | 107 | 6.25% |
| TSM250321C00260000 | 2024-06-18 3:59PM EDT | 260.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 112 | 115 | 6.25% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250321P00065000 | 2024-06-18 1:24PM EDT | 65.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 406 | 912 | 25.00% |
| TSM250321P00070000 | 2024-06-18 1:24PM EDT | 70.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 1,200 | 25.00% |
| TSM250321P00075000 | 2024-06-18 1:27PM EDT | 75.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 25.00% |
| TSM250321P00080000 | 2024-06-18 2:28PM EDT | 80.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 876 | 570 | 25.00% |
| TSM250321P00085000 | 2024-06-18 2:32PM EDT | 85.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 12.50% |
| TSM250321P00090000 | 2024-06-18 3:34PM EDT | 90.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1,267 | 681 | 12.50% |
| TSM250321P00095000 | 2024-06-18 2:27PM EDT | 95.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 114 | 132 | 12.50% |
| TSM250321P00100000 | 2024-06-18 12:34PM EDT | 100.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 8 | 2,645 | 12.50% |
| TSM250321P00105000 | 2024-06-18 2:04PM EDT | 105.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 22 | 351 | 12.50% |
| TSM250321P00110000 | 2024-06-18 10:12AM EDT | 110.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 12.50% |
| TSM250321P00115000 | 2024-06-18 11:27AM EDT | 115.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 32 | 379 | 12.50% |
| TSM250321P00120000 | 2024-06-18 9:30AM EDT | 120.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 666 | 12.50% |
| TSM250321P00125000 | 2024-06-17 2:09PM EDT | 125.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 16 | 140 | 6.25% |
| TSM250321P00130000 | 2024-06-18 2:18PM EDT | 130.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 16 | 3,005 | 6.25% |
| TSM250321P00135000 | 2024-06-17 10:25AM EDT | 135.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 454 | 6.25% |
| TSM250321P00140000 | 2024-06-18 1:55PM EDT | 140.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 3 | 245 | 6.25% |
| TSM250321P00145000 | 2024-06-17 1:13PM EDT | 145.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 279 | 6.25% |
| TSM250321P00150000 | 2024-06-17 1:10PM EDT | 150.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 82 | 832 | 3.13% |
| TSM250321P00155000 | 2024-06-18 10:34AM EDT | 155.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 487 | 3.13% |
| TSM250321P00160000 | 2024-06-12 3:32PM EDT | 160.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 220 | 342 | 3.13% |
| TSM250321P00165000 | 2024-06-12 11:49AM EDT | 165.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 238 | 177 | 1.56% |
| TSM250321P00170000 | 2024-06-13 10:12AM EDT | 170.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 20 | 167 | 1.56% |
| TSM250321P00175000 | 2024-06-18 11:11AM EDT | 175.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.78% |
| TSM250321P00180000 | 2024-06-18 10:10AM EDT | 180.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TSM250321P00185000 | 2024-06-17 9:38AM EDT | 185.00 | 25.54 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| TSM250321P00190000 | 2024-06-11 12:32PM EDT | 190.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| TSM250321P00195000 | 2024-06-17 12:18PM EDT | 195.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TSM250321P00200000 | 2024-06-11 12:48PM EDT | 200.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 24 | 14 | 0.00% |
| TSM250321P00210000 | 2024-06-11 12:15PM EDT | 210.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSM250321P00230000 | 2024-06-05 2:46PM EDT | 230.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSM250321P00240000 | 2024-06-12 9:47AM EDT | 240.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSM250321P00250000 | 2024-06-14 3:56PM EDT | 250.00 | 78.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TSM250321P00260000 | 2024-06-14 3:56PM EDT | 260.00 | 87.85 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.