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
66,338.84 +942.68 (+1.44%) CMC Crypto 200
1,375.60 -7.07 (-0.51%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621C00045000 | 2024-06-12 3:49PM EDT | 45.00 | 127.80 | 0.00 | 0.00 | 0.00 | - | 910 | 0 | 0.00% |
| TSM240621C00050000 | 2024-01-18 10:35AM EDT | 50.00 | 61.60 | 76.25 | 79.05 | 0.00 | - | 1 | 9 | 0.00% |
| TSM240621C00055000 | 2024-06-12 2:18PM EDT | 55.00 | 119.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSM240621C00060000 | 2024-06-12 3:55PM EDT | 60.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 241 | 7 | 0.00% |
| TSM240621C00065000 | 2024-06-12 2:18PM EDT | 65.00 | 108.30 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| TSM240621C00070000 | 2024-06-18 10:01AM EDT | 70.00 | 112.67 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TSM240621C00075000 | 2024-06-18 10:30AM EDT | 75.00 | 108.70 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| TSM240621C00080000 | 2024-06-17 11:21AM EDT | 80.00 | 96.40 | 0.00 | 0.00 | 0.00 | - | 2 | 505 | 0.00% |
| TSM240621C00085000 | 2024-06-13 9:59AM EDT | 85.00 | 87.60 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| TSM240621C00090000 | 2024-06-14 2:27PM EDT | 90.00 | 82.99 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TSM240621C00095000 | 2024-06-13 2:17PM EDT | 95.00 | 78.01 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| TSM240621C00100000 | 2024-06-18 1:07PM EDT | 100.00 | 81.45 | 0.00 | 0.00 | 0.00 | - | 7 | 1,550 | 0.00% |
| TSM240621C00105000 | 2024-06-14 12:18PM EDT | 105.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 4 | 522 | 0.00% |
| TSM240621C00110000 | 2024-06-17 12:10PM EDT | 110.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| TSM240621C00115000 | 2024-06-17 3:48PM EDT | 115.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | 4 | 213 | 0.00% |
| TSM240621C00120000 | 2024-06-18 2:30PM EDT | 120.00 | 61.07 | 0.00 | 0.00 | 0.00 | - | 65 | 297 | 0.00% |
| TSM240621C00125000 | 2024-06-18 10:43AM EDT | 125.00 | 59.12 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 0.00% |
| TSM240621C00130000 | 2024-06-18 2:57PM EDT | 130.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 9 | 109 | 0.00% |
| TSM240621C00135000 | 2024-06-18 1:14PM EDT | 135.00 | 46.12 | 0.00 | 0.00 | 0.00 | - | 7 | 73 | 0.00% |
| TSM240621C00140000 | 2024-06-18 2:04PM EDT | 140.00 | 39.55 | 0.00 | 0.00 | 0.00 | - | 16 | 380 | 0.00% |
| TSM240621C00141000 | 2024-06-18 10:22AM EDT | 141.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSM240621C00142000 | 2024-06-12 1:51PM EDT | 142.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240621C00143000 | 2024-06-17 9:59AM EDT | 143.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSM240621C00144000 | 2024-06-13 9:53AM EDT | 144.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240621C00145000 | 2024-06-18 12:36PM EDT | 145.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 3 | 675 | 0.00% |
| TSM240621C00146000 | 2024-06-17 9:37AM EDT | 146.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240621C00147000 | 2024-06-11 10:36AM EDT | 147.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSM240621C00148000 | 2024-06-17 11:20AM EDT | 148.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSM240621C00149000 | 2024-06-18 10:57AM EDT | 149.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TSM240621C00150000 | 2024-06-18 3:04PM EDT | 150.00 | 30.46 | 0.00 | 0.00 | 0.00 | - | 1,837 | 3,226 | 0.00% |
| TSM240621C00152500 | 2024-06-18 9:44AM EDT | 152.50 | 29.89 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| TSM240621C00155000 | 2024-06-18 3:59PM EDT | 155.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 8,370 | 14,874 | 0.00% |
| TSM240621C00157500 | 2024-06-18 2:21PM EDT | 157.50 | 23.59 | 0.00 | 0.00 | 0.00 | - | 25 | 826 | 0.00% |
| TSM240621C00160000 | 2024-06-18 3:59PM EDT | 160.00 | 20.07 | 0.00 | 0.00 | 0.00 | - | 182 | 9,408 | 0.00% |
| TSM240621C00162500 | 2024-06-18 3:59PM EDT | 162.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 137 | 2,270 | 0.00% |
| TSM240621C00165000 | 2024-06-18 3:59PM EDT | 165.00 | 14.53 | 0.00 | 0.00 | 0.00 | - | 256 | 11,103 | 0.00% |
| TSM240621C00167500 | 2024-06-18 3:56PM EDT | 167.50 | 12.89 | 0.00 | 0.00 | 0.00 | - | 206 | 1,619 | 0.00% |
| TSM240621C00170000 | 2024-06-18 3:55PM EDT | 170.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1,809 | 5,222 | 0.00% |
| TSM240621C00172500 | 2024-06-18 3:59PM EDT | 172.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 548 | 2,639 | 0.00% |
| TSM240621C00175000 | 2024-06-18 3:59PM EDT | 175.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2,024 | 5,465 | 0.00% |
| TSM240621C00177500 | 2024-06-18 3:59PM EDT | 177.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3,016 | 4,592 | 0.00% |
| TSM240621C00180000 | 2024-06-18 3:59PM EDT | 180.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7,501 | 5,509 | 0.78% |
| TSM240621C00182500 | 2024-06-18 3:59PM EDT | 182.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 7,626 | 2,903 | 6.25% |
| TSM240621C00185000 | 2024-06-18 3:59PM EDT | 185.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 18,846 | 10,026 | 12.50% |
| TSM240621C00187500 | 2024-06-18 3:58PM EDT | 187.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4,527 | 1,646 | 12.50% |
| TSM240621C00190000 | 2024-06-18 3:59PM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9,556 | 6,008 | 12.50% |
| TSM240621C00195000 | 2024-06-18 3:59PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5,461 | 3,138 | 25.00% |
| TSM240621C00200000 | 2024-06-18 3:58PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,536 | 3,542 | 25.00% |
| TSM240621C00210000 | 2024-06-18 3:44PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,245 | 1,977 | 50.00% |
| TSM240621C00220000 | 2024-06-18 3:43PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 469 | 1,956 | 50.00% |
| TSM240621C00230000 | 2024-06-18 11:48AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 145 | 50.00% |
| TSM240621C00260000 | 2024-06-14 11:46AM EDT | 260.00 | 0.01 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621P00045000 | 2024-06-14 9:48AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11,432 | 50.00% |
| TSM240621P00050000 | 2024-06-13 10:11AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 14,138 | 50.00% |
| TSM240621P00055000 | 2024-06-03 9:30AM EDT | 55.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 1,416 | 50.00% |
| TSM240621P00060000 | 2024-06-10 12:59PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,920 | 50.00% |
| TSM240621P00065000 | 2024-06-14 3:26PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 12,286 | 50.00% |
| TSM240621P00070000 | 2024-06-17 11:47AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 14,127 | 50.00% |
| TSM240621P00075000 | 2024-06-17 3:11PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 4,505 | 50.00% |
| TSM240621P00080000 | 2024-06-17 11:48AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 20,808 | 50.00% |
| TSM240621P00085000 | 2024-06-06 12:09PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 6,326 | 50.00% |
| TSM240621P00090000 | 2024-06-17 12:52PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9,376 | 50.00% |
| TSM240621P00095000 | 2024-06-14 3:59PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 7,057 | 50.00% |
| TSM240621P00100000 | 2024-06-18 11:02AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 5,767 | 50.00% |
| TSM240621P00105000 | 2024-06-18 2:19PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 5,862 | 50.00% |
| TSM240621P00110000 | 2024-06-17 2:18PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,961 | 50.00% |
| TSM240621P00115000 | 2024-06-17 11:05AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 12,981 | 50.00% |
| TSM240621P00120000 | 2024-06-17 3:06PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 11,830 | 50.00% |
| TSM240621P00125000 | 2024-06-18 12:38PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 6,755 | 50.00% |
| TSM240621P00130000 | 2024-06-18 2:02PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 11,429 | 50.00% |
| TSM240621P00135000 | 2024-06-18 3:59PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 159 | 8,967 | 50.00% |
| TSM240621P00140000 | 2024-06-18 3:59PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 12,158 | 50.00% |
| TSM240621P00141000 | 2024-06-18 12:03PM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 405 | 50.00% |
| TSM240621P00142000 | 2024-06-18 3:29PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,091 | 50.00% |
| TSM240621P00143000 | 2024-06-18 9:44AM EDT | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 426 | 50.00% |
| TSM240621P00144000 | 2024-06-18 9:52AM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,037 | 50.00% |
| TSM240621P00145000 | 2024-06-18 3:46PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 233 | 6,277 | 50.00% |
| TSM240621P00146000 | 2024-06-18 12:39PM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 365 | 50.00% |
| TSM240621P00147000 | 2024-06-18 3:16PM EDT | 147.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 1,184 | 50.00% |
| TSM240621P00148000 | 2024-06-18 11:51AM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 1,707 | 50.00% |
| TSM240621P00149000 | 2024-06-18 9:35AM EDT | 149.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 767 | 50.00% |
| TSM240621P00150000 | 2024-06-18 3:47PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 316 | 6,560 | 50.00% |
| TSM240621P00152500 | 2024-06-18 2:19PM EDT | 152.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 1,619 | 50.00% |
| TSM240621P00155000 | 2024-06-18 3:51PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 248 | 3,312 | 50.00% |
| TSM240621P00157500 | 2024-06-18 3:56PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 501 | 1,483 | 50.00% |
| TSM240621P00160000 | 2024-06-18 3:59PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 682 | 6,355 | 25.00% |
| TSM240621P00162500 | 2024-06-18 3:59PM EDT | 162.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 378 | 2,871 | 25.00% |
| TSM240621P00165000 | 2024-06-18 3:59PM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 702 | 3,296 | 25.00% |
| TSM240621P00167500 | 2024-06-18 3:59PM EDT | 167.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 780 | 3,304 | 25.00% |
| TSM240621P00170000 | 2024-06-18 3:59PM EDT | 170.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,440 | 2,789 | 12.50% |
| TSM240621P00172500 | 2024-06-18 3:59PM EDT | 172.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2,420 | 3,048 | 12.50% |
| TSM240621P00175000 | 2024-06-18 3:59PM EDT | 175.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 4,929 | 2,833 | 6.25% |
| TSM240621P00177500 | 2024-06-18 3:59PM EDT | 177.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 8,468 | 2,340 | 3.13% |
| TSM240621P00180000 | 2024-06-18 3:59PM EDT | 180.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6,494 | 3,042 | 0.00% |
| TSM240621P00182500 | 2024-06-18 3:59PM EDT | 182.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2,637 | 1,047 | 0.00% |
| TSM240621P00185000 | 2024-06-18 3:53PM EDT | 185.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1,303 | 539 | 0.00% |
| TSM240621P00187500 | 2024-06-18 3:53PM EDT | 187.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 227 | 177 | 0.00% |
| TSM240621P00190000 | 2024-06-18 2:09PM EDT | 190.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 30 | 11 | 0.00% |
| TSM240621P00195000 | 2024-06-18 11:12AM EDT | 195.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240621P00200000 | 2024-06-18 2:09PM EDT | 200.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 27 | 5 | 0.00% |
| TSM240621P00220000 | 2024-06-14 10:33AM EDT | 220.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.