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
66,200.47 +131.48 (+0.20%) CMC Crypto 200
1,405.63 -12.24 (-0.86%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621C00185000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.36 | 0.34 | 0.37 | -0.16 | -30.77% | 561 | 10,196 | 40.14% |
| TSM240628C00185000 | 2024-06-14 3:46PM EDT | 2024-06-28 | 1.20 | 1.20 | 1.29 | -0.25 | -17.24% | 345 | 10,890 | 39.99% |
| TSM240705C00185000 | 2024-06-14 3:47PM EDT | 2024-07-05 | 1.93 | 1.71 | 2.23 | -0.19 | -8.96% | 24 | 83 | 40.19% |
| TSM240712C00185000 | 2024-06-14 12:55PM EDT | 2024-07-12 | 3.14 | 3.05 | 3.20 | +0.12 | +3.97% | 25 | 191 | 40.92% |
| TSM240719C00185000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 5.19 | 5.05 | 5.25 | +0.59 | +12.83% | 3,063 | 1,892 | 47.45% |
| TSM240726C00185000 | 2024-06-14 3:34PM EDT | 2024-07-26 | 6.00 | 5.90 | 6.25 | +0.60 | +11.11% | 497 | 83 | 47.87% |
| TSM240802C00185000 | 2024-06-13 2:27PM EDT | 2024-08-02 | 5.75 | 5.80 | 7.50 | -0.17 | -2.87% | 1 | 2 | 49.52% |
| TSM240816C00185000 | 2024-06-14 2:54PM EDT | 2024-08-16 | 8.04 | 7.90 | 8.05 | +0.47 | +6.21% | 407 | 984 | 45.60% |
| TSM240920C00185000 | 2024-06-14 3:06PM EDT | 2024-09-20 | 10.20 | 10.20 | 10.45 | +0.20 | +2.00% | 306 | 4,667 | 43.41% |
| TSM241018C00185000 | 2024-06-14 10:34AM EDT | 2024-10-18 | 12.55 | 12.50 | 12.75 | +0.51 | +4.24% | 31 | 101 | 44.04% |
| TSM241115C00185000 | 2024-06-13 3:41PM EDT | 2024-11-15 | 14.20 | 13.40 | 14.65 | 0.00 | - | 49 | 545 | 44.10% |
| TSM241220C00185000 | 2024-06-14 3:02PM EDT | 2024-12-20 | 16.45 | 16.20 | 16.55 | -0.08 | -0.48% | 367 | 533 | 43.64% |
| TSM250117C00185000 | 2024-06-14 10:09AM EDT | 2025-01-17 | 17.45 | 17.80 | 18.25 | -0.29 | -1.63% | 1 | 3,011 | 43.93% |
| TSM250321C00185000 | 2024-06-14 3:49PM EDT | 2025-03-21 | 20.85 | 20.15 | 21.35 | +0.14 | +0.68% | 4 | 400 | 43.80% |
| TSM250620C00185000 | 2024-06-13 1:27PM EDT | 2025-06-20 | 24.10 | 24.20 | 25.15 | 0.00 | - | 4 | 367 | 43.52% |
| TSM260116C00185000 | 2024-06-14 10:32AM EDT | 2026-01-16 | 33.70 | 32.50 | 33.00 | -0.10 | -0.30% | 13 | 126 | 43.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621P00185000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 12.80 | 12.35 | 13.00 | +1.00 | +8.47% | 16 | 10 | 43.75% |
| TSM240628P00185000 | 2024-06-13 1:04PM EDT | 2024-06-28 | 13.69 | 12.90 | 13.70 | 0.00 | - | 2 | 4 | 39.09% |
| TSM240705P00185000 | 2024-06-06 3:24PM EDT | 2024-07-05 | 23.70 | 13.35 | 14.25 | 0.00 | - | - | 1 | 36.38% |
| TSM240712P00185000 | 2024-06-13 10:48AM EDT | 2024-07-12 | 15.00 | 14.60 | 15.50 | 0.00 | - | 1 | 2 | 39.72% |
| TSM240719P00185000 | 2024-06-14 3:14PM EDT | 2024-07-19 | 16.65 | 16.45 | 16.80 | +0.45 | +2.78% | 65 | 20 | 42.52% |
| TSM240726P00185000 | 2024-06-12 12:08PM EDT | 2024-07-26 | 14.50 | 17.10 | 17.65 | 0.00 | - | - | 9 | 42.79% |
| TSM240816P00185000 | 2024-06-14 10:07AM EDT | 2024-08-16 | 18.88 | 18.15 | 19.55 | +1.63 | +9.45% | 38 | 53 | 41.96% |
| TSM240920P00185000 | 2024-06-14 10:21AM EDT | 2024-09-20 | 20.10 | 20.35 | 20.80 | +0.10 | +0.50% | 5 | 8 | 37.23% |
| TSM241018P00185000 | 2024-06-12 12:20PM EDT | 2024-10-18 | 19.65 | 21.95 | 22.35 | 0.00 | - | 4 | 4 | 36.76% |
| TSM241115P00185000 | 2024-06-05 2:28PM EDT | 2024-11-15 | 23.20 | 23.10 | 23.60 | -5.05 | -17.88% | 1 | 1 | 36.09% |
| TSM241220P00185000 | 2024-06-13 3:20PM EDT | 2024-12-20 | 23.55 | 24.45 | 24.90 | 0.00 | - | 36 | 132 | 35.23% |
| TSM250117P00185000 | 2024-06-14 3:39PM EDT | 2025-01-17 | 25.70 | 25.45 | 25.95 | -29.67 | -53.58% | 27 | 49 | 34.87% |
| TSM250321P00185000 | 2024-05-20 11:32AM EDT | 2025-03-21 | 36.30 | 26.65 | 27.90 | 0.00 | - | - | 5 | 33.95% |
| TSM250620P00185000 | 2024-06-10 1:11PM EDT | 2025-06-20 | 30.67 | 27.50 | 31.05 | 0.00 | - | - | 1 | 34.03% |
| TSM260116P00185000 | 2024-06-12 10:14AM EDT | 2026-01-16 | 32.40 | 32.70 | 35.15 | 0.00 | - | 4 | 27 | 31.92% |
© 2024 Yahoo. All rights reserved.