Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,032.47 +120.27 (+0.18%) CMC Crypto 200
1,403.20 -14.67 (-1.03%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621C00140000 | 2024-06-14 12:46PM EDT | 2024-06-21 | 32.99 | 32.40 | 33.20 | -1.13 | -3.31% | 9 | 363 | 85.64% |
| TSM240628C00140000 | 2024-06-10 11:44AM EDT | 2024-06-28 | 29.20 | 32.40 | 33.45 | 0.00 | - | 1 | 24 | 64.94% |
| TSM240705C00140000 | 2024-06-05 9:49AM EDT | 2024-07-05 | 22.30 | 32.55 | 33.85 | 0.00 | - | 10 | 19 | 59.18% |
| TSM240712C00140000 | 2024-06-12 3:49PM EDT | 2024-07-12 | 32.86 | 32.90 | 34.25 | 0.00 | - | 3 | 4 | 57.03% |
| TSM240719C00140000 | 2024-06-14 2:43PM EDT | 2024-07-19 | 34.20 | 32.35 | 34.40 | -0.40 | -1.16% | 1,206 | 4,089 | 60.05% |
| TSM240726C00140000 | 2024-06-14 2:56PM EDT | 2024-07-26 | 34.20 | 33.85 | 35.00 | -4.30 | -11.17% | 5 | 4 | 55.03% |
| TSM240816C00140000 | 2024-06-14 12:33PM EDT | 2024-08-16 | 35.30 | 35.55 | 36.10 | -0.65 | -1.81% | 30 | 56,538 | 54.10% |
| TSM240920C00140000 | 2024-06-14 3:43PM EDT | 2024-09-20 | 37.00 | 36.80 | 37.40 | +0.51 | +1.40% | 34 | 2,312 | 50.53% |
| TSM241018C00140000 | 2024-06-12 12:48PM EDT | 2024-10-18 | 40.60 | 38.45 | 38.95 | 0.00 | - | 10 | 1,217 | 50.26% |
| TSM241115C00140000 | 2024-06-14 1:25PM EDT | 2024-11-15 | 40.37 | 39.70 | 40.70 | +0.57 | +1.43% | 4 | 119 | 50.95% |
| TSM241220C00140000 | 2024-06-12 1:30PM EDT | 2024-12-20 | 43.95 | 41.00 | 42.55 | 0.00 | - | 20 | 2,609 | 51.03% |
| TSM250117C00140000 | 2024-06-14 3:12PM EDT | 2025-01-17 | 42.90 | 42.35 | 43.35 | -0.47 | -1.08% | 60 | 3,216 | 49.61% |
| TSM250321C00140000 | 2024-06-12 10:44AM EDT | 2025-03-21 | 46.00 | 44.25 | 46.55 | 0.00 | - | 1 | 73 | 50.52% |
| TSM250620C00140000 | 2024-06-14 2:47PM EDT | 2025-06-20 | 48.90 | 47.90 | 49.10 | +0.15 | +0.31% | 5 | 848 | 48.52% |
| TSM260116C00140000 | 2024-06-13 3:26PM EDT | 2026-01-16 | 55.08 | 54.20 | 55.65 | 0.00 | - | 519 | 3,110 | 48.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621P00140000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 458 | 12,432 | 69.53% |
| TSM240628P00140000 | 2024-06-14 3:13PM EDT | 2024-06-28 | 0.11 | 0.10 | 0.13 | 0.00 | - | 16 | 4,816 | 51.86% |
| TSM240705P00140000 | 2024-06-14 3:01PM EDT | 2024-07-05 | 0.18 | 0.17 | 0.20 | -0.02 | -10.00% | 20 | 3,522 | 46.29% |
| TSM240712P00140000 | 2024-06-14 3:17PM EDT | 2024-07-12 | 0.33 | 0.31 | 0.35 | +0.03 | +10.00% | 3 | 202 | 44.39% |
| TSM240719P00140000 | 2024-06-14 3:17PM EDT | 2024-07-19 | 0.77 | 0.76 | 0.81 | +0.22 | +40.00% | 66 | 4,406 | 47.63% |
| TSM240726P00140000 | 2024-06-14 10:13AM EDT | 2024-07-26 | 0.88 | 0.83 | 1.15 | +0.18 | +25.71% | 28 | 139 | 47.53% |
| TSM240816P00140000 | 2024-06-14 3:31PM EDT | 2024-08-16 | 1.66 | 1.62 | 1.70 | +0.38 | +29.69% | 31 | 7,219 | 43.35% |
| TSM240920P00140000 | 2024-06-14 3:48PM EDT | 2024-09-20 | 2.70 | 2.56 | 2.77 | +0.47 | +21.08% | 12 | 6,470 | 40.69% |
| TSM241018P00140000 | 2024-06-13 10:49AM EDT | 2024-10-18 | 3.50 | 3.55 | 3.70 | +0.19 | +5.74% | 2 | 1,285 | 39.88% |
| TSM241115P00140000 | 2024-06-14 1:34PM EDT | 2024-11-15 | 4.35 | 4.50 | 4.65 | +0.24 | +5.84% | 2 | 2,128 | 39.49% |
| TSM241220P00140000 | 2024-06-14 2:47PM EDT | 2024-12-20 | 5.50 | 5.45 | 5.70 | +0.46 | +9.13% | 10 | 933 | 38.87% |
| TSM250117P00140000 | 2024-06-14 3:39PM EDT | 2025-01-17 | 6.41 | 6.25 | 6.45 | +0.52 | +8.83% | 133 | 5,203 | 38.34% |
| TSM250321P00140000 | 2024-06-14 1:08PM EDT | 2025-03-21 | 7.75 | 7.65 | 8.70 | +0.63 | +8.85% | 1 | 182 | 38.96% |
| TSM250620P00140000 | 2024-06-14 12:52PM EDT | 2025-06-20 | 9.65 | 9.45 | 10.45 | +0.43 | +4.66% | 52 | 2,345 | 37.22% |
| TSM260116P00140000 | 2024-06-14 3:10PM EDT | 2026-01-16 | 13.90 | 13.20 | 15.60 | +0.62 | +4.67% | 6 | 224 | 37.37% |
© 2024 Yahoo. All rights reserved.