Singapore markets close in 1 hour 28 minutes
Straits Times Index
3,287.06 -6.07 (-0.18%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,298.13 +96.86 (+0.56%) FTSE 100
8,089.72 +49.34 (+0.61%) Bitcoin USD
64,247.01 -2,579.61 (-3.86%) CMC Crypto 200
1,391.16 +8.58 (+0.62%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426C00080000 | 2024-04-08 10:14AM EDT | 80.00 | 65.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240426C00085000 | 2024-04-11 10:01AM EDT | 85.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240426C00090000 | 2024-04-17 1:02PM EDT | 90.00 | 48.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240426C00100000 | 2024-04-18 11:14AM EDT | 100.00 | 33.98 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| TSM240426C00105000 | 2024-04-10 10:21AM EDT | 105.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240426C00110000 | 2024-04-24 11:31AM EDT | 110.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240426C00112000 | 2024-04-19 3:29PM EDT | 112.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240426C00113000 | 2024-04-24 11:43AM EDT | 113.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSM240426C00115000 | 2024-04-22 1:08PM EDT | 115.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240426C00116000 | 2024-04-24 11:43AM EDT | 116.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240426C00117000 | 2024-04-24 10:17AM EDT | 117.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240426C00118000 | 2024-04-24 11:45AM EDT | 118.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSM240426C00119000 | 2024-04-23 11:24AM EDT | 119.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240426C00120000 | 2024-04-24 3:49PM EDT | 120.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSM240426C00121000 | 2024-04-22 2:46PM EDT | 121.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240426C00122000 | 2024-04-22 9:57AM EDT | 122.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240426C00123000 | 2024-04-23 10:35AM EDT | 123.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TSM240426C00124000 | 2024-04-24 11:31AM EDT | 124.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240426C00125000 | 2024-04-24 3:16PM EDT | 125.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TSM240426C00126000 | 2024-04-24 1:09PM EDT | 126.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| TSM240426C00127000 | 2024-04-24 2:37PM EDT | 127.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TSM240426C00128000 | 2024-04-24 2:33PM EDT | 128.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TSM240426C00129000 | 2024-04-24 3:56PM EDT | 129.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 0.00% |
| TSM240426C00130000 | 2024-04-24 3:54PM EDT | 130.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 0.00% |
| TSM240426C00131000 | 2024-04-24 3:59PM EDT | 131.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 0.00% |
| TSM240426C00132000 | 2024-04-24 3:59PM EDT | 132.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 838 | 0 | 0.00% |
| TSM240426C00133000 | 2024-04-24 3:59PM EDT | 133.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2,037 | 0 | 0.20% |
| TSM240426C00134000 | 2024-04-24 3:59PM EDT | 134.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 856 | 0 | 3.13% |
| TSM240426C00135000 | 2024-04-24 3:59PM EDT | 135.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,838 | 0 | 6.25% |
| TSM240426C00136000 | 2024-04-24 3:56PM EDT | 136.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,318 | 0 | 6.25% |
| TSM240426C00137000 | 2024-04-24 3:59PM EDT | 137.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 961 | 0 | 12.50% |
| TSM240426C00138000 | 2024-04-24 3:59PM EDT | 138.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 876 | 0 | 12.50% |
| TSM240426C00139000 | 2024-04-24 3:58PM EDT | 139.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 12.50% |
| TSM240426C00140000 | 2024-04-24 3:54PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,036 | 0 | 12.50% |
| TSM240426C00141000 | 2024-04-24 3:55PM EDT | 141.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 737 | 0 | 25.00% |
| TSM240426C00142000 | 2024-04-24 3:57PM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 25.00% |
| TSM240426C00143000 | 2024-04-24 2:44PM EDT | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 25.00% |
| TSM240426C00144000 | 2024-04-24 3:44PM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 25.00% |
| TSM240426C00145000 | 2024-04-24 3:44PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 25.00% |
| TSM240426C00146000 | 2024-04-24 11:28AM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| TSM240426C00147000 | 2024-04-24 1:08PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| TSM240426C00148000 | 2024-04-24 3:43PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 25.00% |
| TSM240426C00149000 | 2024-04-24 10:39AM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TSM240426C00150000 | 2024-04-24 3:23PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| TSM240426C00152500 | 2024-04-24 3:44PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| TSM240426C00155000 | 2024-04-24 1:32PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM240426C00157500 | 2024-04-24 10:30AM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSM240426C00160000 | 2024-04-24 12:13PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM240426C00162500 | 2024-04-23 10:12AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSM240426C00165000 | 2024-04-23 10:12AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240426C00167500 | 2024-04-22 3:54PM EDT | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM240426C00170000 | 2024-04-24 10:27AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM240426C00172500 | 2024-04-18 2:22PM EDT | 172.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TSM240426C00175000 | 2024-04-24 10:40AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSM240426C00177500 | 2024-04-18 11:30AM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSM240426C00180000 | 2024-04-23 12:25PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSM240426C00182500 | 2024-04-18 10:09AM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSM240426C00185000 | 2024-04-18 2:05PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| TSM240426C00187500 | 2024-04-17 3:02PM EDT | 187.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSM240426C00190000 | 2024-04-18 12:11PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| TSM240426C00195000 | 2024-04-23 9:51AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240426C00200000 | 2024-04-18 1:15PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| TSM240426C00205000 | 2024-04-11 3:30PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSM240426C00210000 | 2024-04-23 10:05AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240426P00075000 | 2024-04-01 9:30AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSM240426P00090000 | 2024-04-18 10:42AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| TSM240426P00095000 | 2024-04-19 3:56PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM240426P00100000 | 2024-04-22 3:20PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| TSM240426P00105000 | 2024-04-22 9:38AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSM240426P00110000 | 2024-04-24 2:27PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSM240426P00112000 | 2024-04-22 1:08PM EDT | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 50.00% |
| TSM240426P00113000 | 2024-04-23 9:45AM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSM240426P00114000 | 2024-04-23 10:06AM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240426P00115000 | 2024-04-24 1:22PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 50.00% |
| TSM240426P00116000 | 2024-04-24 9:50AM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM240426P00117000 | 2024-04-24 9:31AM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSM240426P00118000 | 2024-04-24 10:33AM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| TSM240426P00119000 | 2024-04-24 12:50PM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TSM240426P00120000 | 2024-04-24 3:58PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,031 | 0 | 25.00% |
| TSM240426P00121000 | 2024-04-24 2:32PM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TSM240426P00122000 | 2024-04-24 3:57PM EDT | 122.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| TSM240426P00123000 | 2024-04-24 2:47PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 25.00% |
| TSM240426P00124000 | 2024-04-24 1:55PM EDT | 124.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| TSM240426P00125000 | 2024-04-24 3:58PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 769 | 0 | 25.00% |
| TSM240426P00126000 | 2024-04-24 3:08PM EDT | 126.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| TSM240426P00127000 | 2024-04-24 3:58PM EDT | 127.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 12.50% |
| TSM240426P00128000 | 2024-04-24 3:58PM EDT | 128.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 12.50% |
| TSM240426P00129000 | 2024-04-24 3:58PM EDT | 129.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 848 | 0 | 12.50% |
| TSM240426P00130000 | 2024-04-24 3:59PM EDT | 130.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2,972 | 0 | 6.25% |
| TSM240426P00131000 | 2024-04-24 3:58PM EDT | 131.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,938 | 0 | 6.25% |
| TSM240426P00132000 | 2024-04-24 3:58PM EDT | 132.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1,431 | 0 | 3.13% |
| TSM240426P00133000 | 2024-04-24 3:59PM EDT | 133.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 967 | 0 | 0.00% |
| TSM240426P00134000 | 2024-04-24 3:59PM EDT | 134.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1,595 | 0 | 0.00% |
| TSM240426P00135000 | 2024-04-24 3:34PM EDT | 135.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 0.00% |
| TSM240426P00136000 | 2024-04-24 3:44PM EDT | 136.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| TSM240426P00137000 | 2024-04-24 3:37PM EDT | 137.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| TSM240426P00138000 | 2024-04-24 3:46PM EDT | 138.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| TSM240426P00139000 | 2024-04-24 11:15AM EDT | 139.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSM240426P00140000 | 2024-04-24 11:17AM EDT | 140.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSM240426P00141000 | 2024-04-23 2:20PM EDT | 141.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240426P00142000 | 2024-04-24 2:59PM EDT | 142.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| TSM240426P00143000 | 2024-04-24 2:20PM EDT | 143.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSM240426P00144000 | 2024-04-24 3:27PM EDT | 144.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| TSM240426P00145000 | 2024-04-24 3:07PM EDT | 145.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM240426P00146000 | 2024-04-23 2:12PM EDT | 146.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSM240426P00147000 | 2024-04-24 9:53AM EDT | 147.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM240426P00148000 | 2024-04-24 2:59PM EDT | 148.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM240426P00149000 | 2024-04-24 2:20PM EDT | 149.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TSM240426P00150000 | 2024-04-23 9:38AM EDT | 150.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240426P00152500 | 2024-04-19 10:21AM EDT | 152.50 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240426P00155000 | 2024-04-19 12:45PM EDT | 155.00 | 27.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240426P00157500 | 2024-04-23 2:41PM EDT | 157.50 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240426P00160000 | 2024-04-15 3:12PM EDT | 160.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240426P00162500 | 2024-04-18 9:59AM EDT | 162.50 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240426P00165000 | 2024-04-17 10:38AM EDT | 165.00 | 25.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240426P00170000 | 2024-04-11 10:15AM EDT | 170.00 | 25.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240426P00175000 | 2024-04-22 1:55PM EDT | 175.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.