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
66,142.58 +1,014.31 (+1.56%) CMC Crypto 200
1,376.82 -5.85 (-0.42%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM260116C00045000 | 2024-06-18 2:53PM EDT | 45.00 | 138.94 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| TSM260116C00050000 | 2024-06-11 11:50AM EDT | 50.00 | 117.45 | 0.00 | 0.00 | 0.00 | - | 3 | 396 | 0.00% |
| TSM260116C00055000 | 2024-03-15 11:33AM EDT | 55.00 | 85.13 | 89.90 | 93.95 | 0.00 | - | 9 | 16 | 0.00% |
| TSM260116C00060000 | 2024-06-04 1:19PM EDT | 60.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| TSM260116C00065000 | 2024-06-17 3:52PM EDT | 65.00 | 117.72 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| TSM260116C00070000 | 2024-06-03 2:06PM EDT | 70.00 | 89.35 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
| TSM260116C00075000 | 2024-06-17 10:06AM EDT | 75.00 | 106.40 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| TSM260116C00080000 | 2024-06-18 2:34PM EDT | 80.00 | 107.95 | 0.00 | 0.00 | 0.00 | - | 5 | 84 | 0.00% |
| TSM260116C00085000 | 2024-06-17 2:30PM EDT | 85.00 | 101.02 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 0.00% |
| TSM260116C00090000 | 2024-06-14 1:20PM EDT | 90.00 | 91.30 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| TSM260116C00095000 | 2024-06-05 10:31AM EDT | 95.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| TSM260116C00100000 | 2024-06-18 3:59PM EDT | 100.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 64 | 3,129 | 0.00% |
| TSM260116C00105000 | 2024-06-18 2:03PM EDT | 105.00 | 86.60 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 0.00% |
| TSM260116C00110000 | 2024-06-18 10:18AM EDT | 110.00 | 85.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,143 | 0.00% |
| TSM260116C00115000 | 2024-06-18 3:17PM EDT | 115.00 | 79.48 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| TSM260116C00120000 | 2024-06-18 11:55AM EDT | 120.00 | 77.15 | 0.00 | 0.00 | 0.00 | - | 4 | 951 | 0.00% |
| TSM260116C00125000 | 2024-06-18 1:51PM EDT | 125.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 4 | 563 | 0.00% |
| TSM260116C00130000 | 2024-06-18 10:54AM EDT | 130.00 | 72.55 | 0.00 | 0.00 | 0.00 | - | 11 | 1,193 | 0.00% |
| TSM260116C00135000 | 2024-06-18 1:20PM EDT | 135.00 | 66.08 | 0.00 | 0.00 | 0.00 | - | 4 | 631 | 0.00% |
| TSM260116C00140000 | 2024-06-18 3:03PM EDT | 140.00 | 62.45 | 0.00 | 0.00 | 0.00 | - | 22 | 3,044 | 0.00% |
| TSM260116C00145000 | 2024-06-18 10:15AM EDT | 145.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 6 | 904 | 0.00% |
| TSM260116C00150000 | 2024-06-18 3:44PM EDT | 150.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 75 | 1,506 | 0.00% |
| TSM260116C00155000 | 2024-06-18 2:03PM EDT | 155.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 6 | 556 | 0.00% |
| TSM260116C00160000 | 2024-06-18 3:03PM EDT | 160.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 16 | 554 | 0.00% |
| TSM260116C00165000 | 2024-06-18 2:16PM EDT | 165.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 5 | 405 | 0.00% |
| TSM260116C00170000 | 2024-06-18 11:17AM EDT | 170.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 29 | 1,150 | 0.00% |
| TSM260116C00175000 | 2024-06-18 2:42PM EDT | 175.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 83 | 1,047 | 0.00% |
| TSM260116C00180000 | 2024-06-18 3:43PM EDT | 180.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 92 | 4,935 | 0.05% |
| TSM260116C00185000 | 2024-06-18 2:26PM EDT | 185.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 17 | 141 | 0.78% |
| TSM260116C00190000 | 2024-06-18 1:48PM EDT | 190.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 22 | 246 | 0.78% |
| TSM260116C00195000 | 2024-06-18 3:02PM EDT | 195.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 26 | 266 | 1.56% |
| TSM260116C00200000 | 2024-06-18 3:39PM EDT | 200.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 226 | 2,022 | 1.56% |
| TSM260116C00210000 | 2024-06-18 2:15PM EDT | 210.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 28 | 2,051 | 3.13% |
| TSM260116C00220000 | 2024-06-18 3:54PM EDT | 220.00 | 28.27 | 0.00 | 0.00 | 0.00 | - | 11 | 1,698 | 3.13% |
| TSM260116C00230000 | 2024-06-18 2:09PM EDT | 230.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 8 | 112 | 3.13% |
| TSM260116C00240000 | 2024-06-18 2:41PM EDT | 240.00 | 23.29 | 0.00 | 0.00 | 0.00 | - | 272 | 510 | 6.25% |
| TSM260116C00250000 | 2024-06-18 3:46PM EDT | 250.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 220 | 235 | 6.25% |
| TSM260116C00260000 | 2024-06-18 3:35PM EDT | 260.00 | 19.23 | 0.00 | 0.00 | 0.00 | - | 359 | 356 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM260116P00045000 | 2024-06-18 3:44PM EDT | 45.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 693 | 25.00% |
| TSM260116P00050000 | 2024-06-18 10:41AM EDT | 50.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 3,020 | 25.00% |
| TSM260116P00055000 | 2024-06-18 10:42AM EDT | 55.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 21 | 125 | 25.00% |
| TSM260116P00060000 | 2024-06-18 3:54PM EDT | 60.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 23 | 7,554 | 12.50% |
| TSM260116P00065000 | 2024-06-18 10:23AM EDT | 65.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 158 | 238 | 12.50% |
| TSM260116P00070000 | 2024-05-28 1:52PM EDT | 70.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 742 | 12.50% |
| TSM260116P00075000 | 2024-06-14 3:11PM EDT | 75.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 933 | 12.50% |
| TSM260116P00080000 | 2024-06-14 2:51PM EDT | 80.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 1,297 | 12.50% |
| TSM260116P00085000 | 2024-06-18 2:59PM EDT | 85.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 321 | 354 | 12.50% |
| TSM260116P00090000 | 2024-06-18 2:20PM EDT | 90.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 57 | 1,086 | 12.50% |
| TSM260116P00095000 | 2024-06-18 2:51PM EDT | 95.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 12.50% |
| TSM260116P00100000 | 2024-06-18 3:48PM EDT | 100.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 285 | 12.50% |
| TSM260116P00105000 | 2024-06-17 10:11AM EDT | 105.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 104 | 2,699 | 6.25% |
| TSM260116P00110000 | 2024-06-17 2:43PM EDT | 110.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 6.25% |
| TSM260116P00115000 | 2024-06-17 1:08PM EDT | 115.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 20 | 145 | 6.25% |
| TSM260116P00120000 | 2024-06-18 2:46PM EDT | 120.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 4 | 1,519 | 6.25% |
| TSM260116P00125000 | 2024-06-18 3:59PM EDT | 125.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 4 | 342 | 6.25% |
| TSM260116P00130000 | 2024-06-18 3:59PM EDT | 130.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 213 | 6.25% |
| TSM260116P00135000 | 2024-06-18 11:40AM EDT | 135.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 16 | 256 | 6.25% |
| TSM260116P00140000 | 2024-06-18 1:42PM EDT | 140.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 289 | 3.13% |
| TSM260116P00145000 | 2024-06-18 11:59AM EDT | 145.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 3.13% |
| TSM260116P00150000 | 2024-06-18 11:35AM EDT | 150.00 | 17.33 | 0.00 | 0.00 | 0.00 | - | 4 | 501 | 3.13% |
| TSM260116P00155000 | 2024-06-18 2:23PM EDT | 155.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 50 | 622 | 3.13% |
| TSM260116P00160000 | 2024-06-18 1:55PM EDT | 160.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 5 | 158 | 1.56% |
| TSM260116P00165000 | 2024-06-18 10:17AM EDT | 165.00 | 22.44 | 0.00 | 0.00 | 0.00 | - | 2 | 214 | 1.56% |
| TSM260116P00170000 | 2024-06-17 11:48AM EDT | 170.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 380 | 0.78% |
| TSM260116P00175000 | 2024-06-18 11:00AM EDT | 175.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.39% |
| TSM260116P00180000 | 2024-06-18 11:00AM EDT | 180.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| TSM260116P00185000 | 2024-06-18 1:30PM EDT | 185.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 52 | 79 | 0.00% |
| TSM260116P00190000 | 2024-06-17 11:45AM EDT | 190.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 31 | 41 | 0.00% |
| TSM260116P00195000 | 2024-06-14 9:34AM EDT | 195.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| TSM260116P00200000 | 2024-06-17 3:30PM EDT | 200.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 591 | 0.00% |
| TSM260116P00220000 | 2024-06-10 2:41PM EDT | 220.00 | 59.54 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
© 2024 Yahoo. All rights reserved.