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
66,114.43 +764.96 (+1.17%) CMC Crypto 200
1,403.06 -14.81 (-1.04%)
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:145.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621C00145000 | 2024-06-14 1:10PM EDT | 2024-06-21 | 27.98 | 27.35 | 28.50 | -0.42 | -1.48% | 7 | 678 | 79.05% |
| TSM240628C00145000 | 2024-06-13 10:14AM EDT | 2024-06-28 | 27.00 | 27.75 | 28.55 | 0.00 | - | 2 | 418 | 61.62% |
| TSM240705C00145000 | 2024-06-13 10:31AM EDT | 2024-07-05 | 28.00 | 27.80 | 28.85 | 0.00 | - | 64 | 25 | 53.37% |
| TSM240712C00145000 | 2024-06-14 10:24AM EDT | 2024-07-12 | 29.70 | 28.40 | 29.55 | -1.10 | -3.57% | 1 | 12 | 54.35% |
| TSM240719C00145000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 29.60 | 27.75 | 29.80 | -0.68 | -2.25% | 10 | 6,469 | 56.15% |
| TSM240726C00145000 | 2024-06-11 2:53PM EDT | 2024-07-26 | 23.24 | 29.75 | 30.30 | 0.00 | - | 1 | 1 | 52.95% |
| TSM240816C00145000 | 2024-06-14 1:11PM EDT | 2024-08-16 | 31.43 | 31.10 | 31.65 | +0.72 | +2.34% | 8 | 2,252 | 50.93% |
| TSM240920C00145000 | 2024-06-14 9:39AM EDT | 2024-09-20 | 32.05 | 32.75 | 33.60 | -1.29 | -3.87% | 4 | 2,244 | 49.86% |
| TSM241018C00145000 | 2024-06-14 2:00PM EDT | 2024-10-18 | 35.07 | 34.55 | 35.25 | +0.21 | +0.60% | 2 | 633 | 49.46% |
| TSM241115C00145000 | 2024-06-13 10:28AM EDT | 2024-11-15 | 35.20 | 35.95 | 36.95 | 0.00 | - | 11 | 630 | 49.67% |
| TSM241220C00145000 | 2024-06-14 11:15AM EDT | 2024-12-20 | 37.74 | 37.50 | 38.90 | -0.51 | -1.33% | 1 | 851 | 49.80% |
| TSM250117C00145000 | 2024-06-14 12:56PM EDT | 2025-01-17 | 39.60 | 38.90 | 40.00 | +0.10 | +0.25% | 3 | 1,825 | 49.04% |
| TSM250321C00145000 | 2024-06-14 9:30AM EDT | 2025-03-21 | 39.70 | 41.40 | 42.35 | -3.30 | -7.67% | 1 | 47 | 47.94% |
| TSM250620C00145000 | 2024-06-14 2:06PM EDT | 2025-06-20 | 45.34 | 44.70 | 46.20 | +1.50 | +3.42% | 4 | 408 | 48.33% |
| TSM260116C00145000 | 2024-06-13 2:47PM EDT | 2026-01-16 | 51.40 | 51.30 | 52.35 | 0.00 | - | 6 | 904 | 47.06% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621P00145000 | 2024-06-14 3:31PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 251 | 6,277 | 60.74% |
| TSM240628P00145000 | 2024-06-14 3:55PM EDT | 2024-06-28 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 81 | 360 | 47.17% |
| TSM240705P00145000 | 2024-06-14 3:28PM EDT | 2024-07-05 | 0.27 | 0.24 | 0.27 | +0.06 | +28.57% | 112 | 919 | 41.90% |
| TSM240712P00145000 | 2024-06-14 3:27PM EDT | 2024-07-12 | 0.50 | 0.47 | 0.52 | +0.07 | +16.28% | 5 | 224 | 41.53% |
| TSM240719P00145000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 1.17 | 1.11 | 1.22 | +0.40 | +51.95% | 144 | 9,598 | 46.09% |
| TSM240726P00145000 | 2024-06-14 12:57PM EDT | 2024-07-26 | 1.23 | 1.28 | 1.60 | +0.17 | +16.04% | 13 | 176 | 45.61% |
| TSM240816P00145000 | 2024-06-14 2:33PM EDT | 2024-08-16 | 2.30 | 2.19 | 2.34 | +0.47 | +25.68% | 68 | 4,525 | 42.18% |
| TSM240920P00145000 | 2024-06-14 3:43PM EDT | 2024-09-20 | 3.53 | 3.45 | 3.60 | +0.55 | +18.46% | 36 | 2,352 | 39.70% |
| TSM241018P00145000 | 2024-06-12 1:29PM EDT | 2024-10-18 | 3.66 | 4.60 | 4.75 | 0.00 | - | 9 | 1,218 | 39.30% |
| TSM241115P00145000 | 2024-06-14 9:42AM EDT | 2024-11-15 | 5.55 | 5.60 | 5.85 | -0.80 | -12.60% | 1 | 292 | 39.04% |
| TSM241220P00145000 | 2024-06-14 1:37PM EDT | 2024-12-20 | 6.49 | 6.70 | 6.85 | +0.27 | +4.34% | 3 | 1,469 | 38.01% |
| TSM250117P00145000 | 2024-06-14 3:58PM EDT | 2025-01-17 | 7.61 | 7.45 | 7.75 | +0.51 | +7.18% | 25 | 4,568 | 37.73% |
| TSM250321P00145000 | 2024-06-12 9:40AM EDT | 2025-03-21 | 9.05 | 8.55 | 10.20 | 0.00 | - | 1 | 278 | 38.45% |
| TSM250620P00145000 | 2024-06-13 1:08PM EDT | 2025-06-20 | 10.85 | 10.20 | 11.75 | +0.10 | +0.93% | 2 | 744 | 36.21% |
| TSM260116P00145000 | 2024-06-13 2:56PM EDT | 2026-01-16 | 15.00 | 15.45 | 18.00 | 0.00 | - | 5 | 303 | 37.70% |
© 2024 Yahoo. All rights reserved.