UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.76 -0.87 (-1.05%) GOLD FUTURES
2,305.50 -52.20 (-2.21%) DOW
38,050.25 -335.84 (-0.87%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517C00045000 | 2024-04-11 1:52PM EDT | 45.00 | 101.85 | 92.25 | 95.25 | 0.00 | - | 28 | 14 | 247.27% |
| TSM240517C00050000 | 2023-12-06 1:26PM EDT | 50.00 | 48.45 | 50.25 | 50.75 | 0.00 | - | 1 | 1 | 0.00% |
| TSM240517C00055000 | 2024-04-19 9:46AM EDT | 55.00 | 75.20 | 82.30 | 85.35 | 0.00 | - | 1 | 1 | 212.89% |
| TSM240517C00060000 | 2024-01-10 2:36PM EDT | 60.00 | 42.55 | 73.15 | 74.60 | 0.00 | - | - | 2 | 0.00% |
| TSM240517C00065000 | 2024-03-27 10:24AM EDT | 65.00 | 71.50 | 71.85 | 74.55 | 0.00 | - | 3 | 4 | 216.80% |
| TSM240517C00070000 | 2024-04-19 3:41PM EDT | 70.00 | 58.47 | 67.75 | 70.35 | 0.00 | - | 1 | 50 | 175.59% |
| TSM240517C00075000 | 2024-04-17 12:37PM EDT | 75.00 | 63.00 | 63.25 | 64.25 | 0.00 | - | 1 | 28 | 141.99% |
| TSM240517C00080000 | 2024-04-22 3:58PM EDT | 80.00 | 50.20 | 58.30 | 59.65 | 0.00 | - | 8 | 132 | 141.70% |
| TSM240517C00085000 | 2024-04-19 1:42PM EDT | 85.00 | 43.03 | 53.35 | 54.65 | 0.00 | - | 1 | 223 | 129.20% |
| TSM240517C00090000 | 2024-04-19 1:42PM EDT | 90.00 | 38.08 | 48.25 | 49.40 | 0.00 | - | 1 | 569 | 108.30% |
| TSM240517C00095000 | 2024-04-26 11:59AM EDT | 95.00 | 43.37 | 42.70 | 44.80 | 0.00 | - | 5 | 215 | 92.87% |
| TSM240517C00100000 | 2024-04-29 1:09PM EDT | 100.00 | 37.88 | 38.40 | 39.45 | 0.00 | - | 10 | 38,389 | 89.26% |
| TSM240517C00105000 | 2024-04-25 1:27PM EDT | 105.00 | 32.00 | 33.35 | 34.65 | 0.00 | - | 2 | 1,338 | 80.47% |
| TSM240517C00110000 | 2024-04-30 10:26AM EDT | 110.00 | 30.05 | 28.30 | 29.50 | +1.68 | +5.92% | 2 | 3,011 | 66.41% |
| TSM240517C00114000 | 2024-04-22 10:39AM EDT | 114.00 | 14.50 | 24.45 | 25.25 | 0.00 | - | - | 3 | 56.54% |
| TSM240517C00115000 | 2024-04-30 11:12AM EDT | 115.00 | 23.89 | 23.50 | 24.55 | +1.26 | +5.57% | 14 | 3,528 | 59.13% |
| TSM240517C00116000 | 2024-04-23 3:08PM EDT | 116.00 | 22.90 | 22.60 | 23.20 | +4.90 | +27.22% | 4 | 1 | 53.81% |
| TSM240517C00118000 | 2024-04-22 9:44AM EDT | 118.00 | 11.05 | 20.60 | 21.75 | 0.00 | - | - | 8 | 55.86% |
| TSM240517C00120000 | 2024-04-30 10:14AM EDT | 120.00 | 19.90 | 18.85 | 19.40 | +0.95 | +5.01% | 5 | 44,868 | 50.39% |
| TSM240517C00121000 | 2024-04-25 2:01PM EDT | 121.00 | 17.45 | 17.80 | 18.15 | 0.00 | - | - | 3 | 48.68% |
| TSM240517C00122000 | 2024-04-26 9:43AM EDT | 122.00 | 16.00 | 16.85 | 17.50 | 0.00 | - | 2 | 15 | 52.39% |
| TSM240517C00123000 | 2024-04-26 9:53AM EDT | 123.00 | 15.35 | 15.90 | 16.75 | 0.00 | - | 7 | 13 | 53.66% |
| TSM240517C00124000 | 2024-04-25 1:52PM EDT | 124.00 | 14.60 | 15.00 | 15.25 | 0.00 | - | - | 64 | 43.70% |
| TSM240517C00125000 | 2024-04-30 11:55AM EDT | 125.00 | 14.53 | 14.10 | 14.30 | +0.30 | +2.11% | 5 | 7,112 | 42.21% |
| TSM240517C00126000 | 2024-04-29 9:36AM EDT | 126.00 | 12.15 | 12.80 | 13.45 | 0.00 | - | 1 | 71 | 42.09% |
| TSM240517C00127000 | 2024-04-29 11:50AM EDT | 127.00 | 11.80 | 12.35 | 12.55 | 0.00 | - | 1 | 607 | 41.04% |
| TSM240517C00128000 | 2024-04-30 9:37AM EDT | 128.00 | 12.50 | 11.45 | 11.65 | +0.85 | +7.30% | 10 | 1,678 | 39.87% |
| TSM240517C00129000 | 2024-04-30 11:14AM EDT | 129.00 | 10.25 | 10.65 | 10.80 | -0.30 | -2.84% | 1 | 30 | 39.12% |
| TSM240517C00130000 | 2024-04-30 12:21PM EDT | 130.00 | 10.05 | 9.70 | 9.90 | +0.05 | +0.50% | 93 | 4,079 | 37.65% |
| TSM240517C00131000 | 2024-04-26 1:53PM EDT | 131.00 | 9.03 | 8.95 | 9.15 | 0.00 | - | 15 | 178 | 37.60% |
| TSM240517C00132000 | 2024-04-30 11:07AM EDT | 132.00 | 9.00 | 8.25 | 8.40 | +0.60 | +7.14% | 31 | 465 | 37.28% |
| TSM240517C00133000 | 2024-04-30 12:54PM EDT | 133.00 | 7.25 | 7.55 | 7.70 | -0.65 | -8.23% | 13 | 176 | 37.16% |
| TSM240517C00134000 | 2024-04-30 12:43PM EDT | 134.00 | 6.59 | 6.80 | 6.95 | -0.21 | -3.09% | 42 | 211 | 36.30% |
| TSM240517C00135000 | 2024-04-30 1:15PM EDT | 135.00 | 6.00 | 6.20 | 6.30 | -0.45 | -6.98% | 101 | 7,330 | 36.08% |
| TSM240517C00136000 | 2024-04-30 1:05PM EDT | 136.00 | 5.50 | 5.55 | 5.65 | -0.20 | -3.51% | 63 | 196 | 35.57% |
| TSM240517C00137000 | 2024-04-30 1:28PM EDT | 137.00 | 5.00 | 5.05 | 5.10 | 0.00 | - | 11 | 255 | 35.62% |
| TSM240517C00138000 | 2024-04-30 12:59PM EDT | 138.00 | 4.30 | 4.45 | 4.55 | -0.20 | -4.44% | 37 | 326 | 35.35% |
| TSM240517C00139000 | 2024-04-30 12:12PM EDT | 139.00 | 4.00 | 4.00 | 4.10 | -0.05 | -1.23% | 184 | 250 | 35.62% |
| TSM240517C00140000 | 2024-04-30 12:45PM EDT | 140.00 | 3.40 | 3.55 | 3.65 | -0.31 | -8.36% | 467 | 20,543 | 35.58% |
| TSM240517C00141000 | 2024-04-30 1:18PM EDT | 141.00 | 3.00 | 3.15 | 3.20 | -0.26 | -7.98% | 61 | 256 | 35.25% |
| TSM240517C00142000 | 2024-04-30 12:21PM EDT | 142.00 | 2.90 | 2.77 | 2.80 | +0.12 | +4.32% | 34 | 514 | 35.05% |
| TSM240517C00145000 | 2024-04-30 1:35PM EDT | 145.00 | 1.85 | 1.86 | 1.89 | -0.07 | -3.65% | 383 | 6,140 | 35.21% |
| TSM240517C00150000 | 2024-04-30 1:39PM EDT | 150.00 | 0.90 | 0.88 | 0.90 | -0.03 | -3.30% | 1,744 | 21,796 | 35.30% |
| TSM240517C00152500 | 2024-04-30 12:49PM EDT | 152.50 | 0.56 | 0.60 | 0.62 | -0.05 | -8.20% | 142 | 121 | 35.72% |
| TSM240517C00155000 | 2024-04-30 1:24PM EDT | 155.00 | 0.40 | 0.41 | 0.43 | -0.03 | -6.98% | 229 | 21,586 | 36.28% |
| TSM240517C00160000 | 2024-04-30 11:51AM EDT | 160.00 | 0.20 | 0.20 | 0.22 | 0.00 | - | 63 | 18,023 | 37.99% |
| TSM240517C00165000 | 2024-04-30 1:15PM EDT | 165.00 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 232 | 10,761 | 40.43% |
| TSM240517C00170000 | 2024-04-30 1:39PM EDT | 170.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 241 | 5,190 | 41.99% |
| TSM240517C00175000 | 2024-04-30 12:35PM EDT | 175.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 2 | 13,119 | 44.92% |
| TSM240517C00180000 | 2024-04-30 11:49AM EDT | 180.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 116 | 15,306 | 49.61% |
| TSM240517C00185000 | 2024-04-30 12:17PM EDT | 185.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 11 | 3,460 | 57.81% |
| TSM240517C00190000 | 2024-04-30 12:06PM EDT | 190.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 100 | 1,641 | 63.67% |
| TSM240517C00195000 | 2024-04-29 3:39PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,322 | 50.00% |
| TSM240517C00200000 | 2024-04-30 10:41AM EDT | 200.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 6,874 | 56.25% |
| TSM240517C00210000 | 2024-04-30 11:15AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 20 | 1,535 | 59.38% |
| TSM240517C00220000 | 2024-04-30 11:12AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 3,090 | 69.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240517P00045000 | 2024-04-19 9:47AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,054 | 156.25% |
| TSM240517P00050000 | 2024-03-14 9:37AM EDT | 50.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 129 | 192.58% |
| TSM240517P00055000 | 2024-03-11 10:14AM EDT | 55.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 2 | 255 | 183.20% |
| TSM240517P00060000 | 2024-04-08 9:30AM EDT | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 123 | 131.25% |
| TSM240517P00065000 | 2024-04-15 2:27PM EDT | 65.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 154 | 146.48% |
| TSM240517P00070000 | 2024-04-08 2:38PM EDT | 70.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 2 | 170 | 134.18% |
| TSM240517P00075000 | 2024-04-23 3:33PM EDT | 75.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 246 | 110.55% |
| TSM240517P00080000 | 2024-04-29 9:48AM EDT | 80.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 10 | 3,215 | 100.78% |
| TSM240517P00085000 | 2024-04-24 9:50AM EDT | 85.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 2,385 | 90.63% |
| TSM240517P00090000 | 2024-04-23 3:32PM EDT | 90.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 2,442 | 74.22% |
| TSM240517P00095000 | 2024-04-29 1:13PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 3,676 | 25.00% |
| TSM240517P00100000 | 2024-04-30 10:24AM EDT | 100.00 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 3 | 5,140 | 61.33% |
| TSM240517P00105000 | 2024-04-30 11:40AM EDT | 105.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 64 | 2,555 | 55.08% |
| TSM240517P00110000 | 2024-04-30 11:46AM EDT | 110.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 24 | 2,516 | 49.51% |
| TSM240517P00114000 | 2024-04-29 3:49PM EDT | 114.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 35 | 34 | 44.73% |
| TSM240517P00115000 | 2024-04-30 12:57PM EDT | 115.00 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 48 | 10,812 | 43.65% |
| TSM240517P00116000 | 2024-04-29 1:14PM EDT | 116.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 1 | 30 | 42.97% |
| TSM240517P00117000 | 2024-04-26 10:14AM EDT | 117.00 | 0.20 | 0.15 | 0.16 | 0.00 | - | 8 | 24 | 41.60% |
| TSM240517P00118000 | 2024-04-30 9:49AM EDT | 118.00 | 0.16 | 0.16 | 0.18 | -0.03 | -15.79% | 10 | 96 | 40.72% |
| TSM240517P00119000 | 2024-04-29 10:58AM EDT | 119.00 | 0.24 | 0.19 | 0.20 | 0.00 | - | 1 | 43 | 39.75% |
| TSM240517P00120000 | 2024-04-30 11:14AM EDT | 120.00 | 0.22 | 0.21 | 0.22 | -0.02 | -8.33% | 44 | 7,295 | 38.67% |
| TSM240517P00121000 | 2024-04-29 2:28PM EDT | 121.00 | 0.28 | 0.24 | 0.26 | 0.00 | - | 1 | 236 | 38.09% |
| TSM240517P00122000 | 2024-04-30 9:39AM EDT | 122.00 | 0.28 | 0.28 | 0.30 | -0.10 | -26.32% | 1 | 45 | 37.40% |
| TSM240517P00123000 | 2024-04-30 10:23AM EDT | 123.00 | 0.30 | 0.34 | 0.35 | -0.07 | -18.92% | 2 | 93 | 36.72% |
| TSM240517P00124000 | 2024-04-30 12:38PM EDT | 124.00 | 0.42 | 0.40 | 0.41 | -0.07 | -14.29% | 13 | 168 | 36.13% |
| TSM240517P00125000 | 2024-04-30 1:03PM EDT | 125.00 | 0.46 | 0.46 | 0.48 | -0.04 | -8.00% | 85 | 6,493 | 35.55% |
| TSM240517P00126000 | 2024-04-30 1:26PM EDT | 126.00 | 0.57 | 0.55 | 0.57 | -0.03 | -5.00% | 6 | 296 | 35.13% |
| TSM240517P00127000 | 2024-04-30 12:52PM EDT | 127.00 | 0.74 | 0.66 | 0.68 | -0.01 | -1.33% | 33 | 364 | 34.77% |
| TSM240517P00128000 | 2024-04-30 1:27PM EDT | 128.00 | 0.82 | 0.79 | 0.81 | +0.03 | +3.80% | 84 | 251 | 34.47% |
| TSM240517P00129000 | 2024-04-30 1:24PM EDT | 129.00 | 0.99 | 0.93 | 0.96 | +0.04 | +4.21% | 15 | 307 | 34.13% |
| TSM240517P00130000 | 2024-04-30 1:32PM EDT | 130.00 | 1.14 | 1.12 | 1.15 | +0.02 | +1.79% | 93 | 6,755 | 34.01% |
| TSM240517P00131000 | 2024-04-30 12:41PM EDT | 131.00 | 1.43 | 1.33 | 1.36 | +0.09 | +6.72% | 32 | 445 | 33.81% |
| TSM240517P00132000 | 2024-04-30 12:44PM EDT | 132.00 | 1.72 | 1.57 | 1.60 | -0.07 | -3.91% | 31 | 302 | 33.62% |
| TSM240517P00133000 | 2024-04-30 12:36PM EDT | 133.00 | 2.01 | 1.83 | 1.87 | +0.09 | +4.69% | 98 | 562 | 33.42% |
| TSM240517P00134000 | 2024-04-30 1:22PM EDT | 134.00 | 2.24 | 2.16 | 2.19 | -0.01 | -0.44% | 4 | 929 | 33.36% |
| TSM240517P00135000 | 2024-04-30 1:14PM EDT | 135.00 | 2.65 | 2.51 | 2.51 | +0.09 | +3.52% | 54 | 4,130 | 32.98% |
| TSM240517P00136000 | 2024-04-30 1:12PM EDT | 136.00 | 3.05 | 2.90 | 2.94 | +0.02 | +0.66% | 44 | 397 | 33.25% |
| TSM240517P00137000 | 2024-04-30 12:19PM EDT | 137.00 | 3.48 | 3.25 | 3.35 | +0.03 | +0.87% | 55 | 186 | 33.01% |
| TSM240517P00138000 | 2024-04-30 1:13PM EDT | 138.00 | 3.95 | 3.75 | 3.85 | +0.09 | +2.33% | 36 | 158 | 33.20% |
| TSM240517P00139000 | 2024-04-30 12:27PM EDT | 139.00 | 4.20 | 4.25 | 4.35 | 0.00 | - | 58 | 116 | 33.06% |
| TSM240517P00140000 | 2024-04-30 1:29PM EDT | 140.00 | 4.90 | 4.85 | 4.90 | 0.00 | - | 103 | 4,442 | 33.01% |
| TSM240517P00141000 | 2024-04-30 10:39AM EDT | 141.00 | 4.75 | 5.40 | 5.45 | -0.91 | -16.08% | 14 | 44 | 32.64% |
| TSM240517P00142000 | 2024-04-29 9:59AM EDT | 142.00 | 5.90 | 6.05 | 6.15 | -1.25 | -17.48% | 3 | 91 | 33.22% |
| TSM240517P00145000 | 2024-04-30 12:29PM EDT | 145.00 | 8.15 | 8.10 | 8.25 | -0.15 | -1.81% | 6 | 1,902 | 33.24% |
| TSM240517P00150000 | 2024-04-30 1:32PM EDT | 150.00 | 12.50 | 12.10 | 12.40 | -0.51 | -3.92% | 21 | 1,196 | 34.45% |
| TSM240517P00152500 | 2024-04-29 3:00PM EDT | 152.50 | 14.45 | 13.90 | 14.65 | 0.00 | - | 18 | 24 | 35.16% |
| TSM240517P00155000 | 2024-04-24 9:35AM EDT | 155.00 | 19.42 | 16.55 | 17.10 | 0.00 | - | 1 | 0 | 38.36% |
| TSM240517P00160000 | 2024-04-19 2:34PM EDT | 160.00 | 32.20 | 20.80 | 22.00 | 0.00 | - | 170 | 0 | 43.80% |
| TSM240517P00165000 | 2024-04-10 3:15PM EDT | 165.00 | 20.80 | 26.30 | 27.70 | 0.00 | - | 4 | 0 | 50.73% |
| TSM240517P00170000 | 2024-04-18 11:00AM EDT | 170.00 | 36.20 | 31.55 | 32.50 | 0.00 | - | 4 | 0 | 57.91% |
| TSM240517P00175000 | 2024-03-12 3:23PM EDT | 175.00 | 33.30 | 27.85 | 29.25 | 0.00 | - | 1 | 2 | 0.00% |
| TSM240517P00180000 | 2024-04-04 1:59PM EDT | 180.00 | 35.92 | 41.35 | 42.65 | 0.00 | - | 1 | 0 | 69.29% |
| TSM240517P00190000 | 2024-03-22 12:04PM EDT | 190.00 | 48.85 | 61.50 | 63.00 | 0.00 | - | 3 | 0 | 206.91% |
| TSM240517P00195000 | 2024-03-07 3:58PM EDT | 195.00 | 46.35 | 53.15 | 54.60 | 0.00 | - | - | 0 | 0.00% |
| TSM240517P00200000 | 2024-02-13 11:59AM EDT | 200.00 | 71.20 | 58.85 | 62.60 | 0.00 | - | - | 0 | 107.08% |
© 2024 Yahoo. All rights reserved.