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
66,104.97 +760.66 (+1.16%) CMC Crypto 200
1,402.77 -15.10 (-1.07%)
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:175.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621C00175000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 2.25 | 2.20 | 2.30 | -0.37 | -14.12% | 2,146 | 5,205 | 35.43% |
| TSM240628C00175000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 3.94 | 3.90 | 4.05 | -0.51 | -11.46% | 1,187 | 1,107 | 38.32% |
| TSM240705C00175000 | 2024-06-14 3:37PM EDT | 2024-07-05 | 5.00 | 4.90 | 5.15 | -0.25 | -4.76% | 74 | 372 | 38.00% |
| TSM240712C00175000 | 2024-06-14 2:06PM EDT | 2024-07-12 | 6.64 | 5.40 | 7.30 | +0.29 | +4.57% | 126 | 1,655 | 44.23% |
| TSM240719C00175000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 8.75 | 8.60 | 8.90 | +0.40 | +4.79% | 867 | 9,497 | 47.07% |
| TSM240726C00175000 | 2024-06-14 3:46PM EDT | 2024-07-26 | 9.75 | 9.40 | 9.80 | +1.02 | +11.68% | 88 | 182 | 46.83% |
| TSM240802C00175000 | 2024-06-13 3:22PM EDT | 2024-08-02 | 10.40 | 10.10 | 11.20 | +0.35 | +3.48% | 10 | 17 | 48.90% |
| TSM240816C00175000 | 2024-06-14 3:27PM EDT | 2024-08-16 | 11.84 | 11.75 | 11.95 | +0.34 | +2.96% | 1,403 | 1,951 | 45.75% |
| TSM240920C00175000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 14.26 | 14.15 | 14.40 | +0.26 | +1.86% | 440 | 5,204 | 43.56% |
| TSM241018C00175000 | 2024-06-14 1:59PM EDT | 2024-10-18 | 16.73 | 16.50 | 16.75 | +0.38 | +2.32% | 67 | 345 | 44.24% |
| TSM241115C00175000 | 2024-06-14 2:42PM EDT | 2024-11-15 | 18.50 | 17.45 | 19.05 | +0.19 | +1.04% | 38 | 1,414 | 45.18% |
| TSM241220C00175000 | 2024-06-14 3:45PM EDT | 2024-12-20 | 20.60 | 20.30 | 21.30 | -0.10 | -0.48% | 96 | 992 | 45.35% |
| TSM250117C00175000 | 2024-06-14 3:48PM EDT | 2025-01-17 | 21.97 | 21.80 | 22.75 | +0.02 | +0.09% | 103 | 2,940 | 45.08% |
| TSM250321C00175000 | 2024-06-14 9:30AM EDT | 2025-03-21 | 25.20 | 24.45 | 25.40 | +0.95 | +3.92% | 15 | 107 | 44.12% |
| TSM250620C00175000 | 2024-06-14 12:57PM EDT | 2025-06-20 | 29.22 | 28.85 | 29.80 | +0.47 | +1.63% | 16 | 1,197 | 44.77% |
| TSM260116C00175000 | 2024-06-14 3:27PM EDT | 2026-01-16 | 37.16 | 36.50 | 37.30 | +0.02 | +0.05% | 48 | 942 | 44.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621P00175000 | 2024-06-14 3:36PM EDT | 2024-06-21 | 4.55 | 4.45 | 4.60 | +0.15 | +3.41% | 92 | 561 | 33.36% |
| TSM240628P00175000 | 2024-06-14 2:09PM EDT | 2024-06-28 | 6.10 | 5.95 | 6.15 | +0.55 | +9.91% | 252 | 141 | 35.39% |
| TSM240705P00175000 | 2024-06-14 3:55PM EDT | 2024-07-05 | 7.05 | 6.80 | 7.05 | +0.78 | +12.44% | 23 | 43 | 34.41% |
| TSM240712P00175000 | 2024-06-14 3:49PM EDT | 2024-07-12 | 8.27 | 8.00 | 8.35 | +0.88 | +11.91% | 20 | 64 | 36.66% |
| TSM240719P00175000 | 2024-06-14 3:42PM EDT | 2024-07-19 | 10.37 | 10.15 | 10.40 | +1.47 | +16.52% | 186 | 696 | 42.43% |
| TSM240726P00175000 | 2024-06-14 9:32AM EDT | 2024-07-26 | 10.85 | 10.45 | 11.25 | +0.65 | +6.37% | 10 | 40 | 42.38% |
| TSM240802P00175000 | 2024-06-13 9:44AM EDT | 2024-08-02 | 11.30 | 11.15 | 11.80 | +0.25 | +2.26% | 1 | 1 | 41.42% |
| TSM240816P00175000 | 2024-06-14 3:48PM EDT | 2024-08-16 | 12.70 | 12.45 | 12.80 | +1.70 | +15.45% | 879 | 604 | 40.03% |
| TSM240920P00175000 | 2024-06-14 10:02AM EDT | 2024-09-20 | 14.35 | 14.40 | 14.60 | +0.80 | +5.90% | 5 | 177 | 37.15% |
| TSM241018P00175000 | 2024-06-13 10:14AM EDT | 2024-10-18 | 15.90 | 16.05 | 16.30 | +0.05 | +0.32% | 7 | 54 | 36.97% |
| TSM241115P00175000 | 2024-06-14 12:34PM EDT | 2024-11-15 | 17.35 | 17.25 | 17.65 | +1.03 | +6.31% | 75 | 20 | 36.46% |
| TSM241220P00175000 | 2024-06-14 3:16PM EDT | 2024-12-20 | 18.85 | 18.55 | 19.10 | +0.65 | +3.57% | 9 | 161 | 35.85% |
| TSM250117P00175000 | 2024-06-14 12:14PM EDT | 2025-01-17 | 19.90 | 19.65 | 20.15 | +1.02 | +5.40% | 35 | 293 | 35.44% |
| TSM250321P00175000 | 2024-06-14 12:51PM EDT | 2025-03-21 | 21.60 | 20.80 | 22.15 | +1.99 | +10.15% | 2 | 15 | 34.54% |
| TSM250620P00175000 | 2024-06-12 3:56PM EDT | 2025-06-20 | 23.00 | 23.45 | 24.55 | 0.00 | - | 4 | 54 | 33.49% |
| TSM260116P00175000 | 2024-06-14 9:57AM EDT | 2026-01-16 | 29.10 | 29.10 | 29.60 | +0.85 | +3.01% | 1 | 23 | 32.65% |
© 2024 Yahoo. All rights reserved.