UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.18 -2.75 (-3.36%) GOLD FUTURES
2,330.00 +27.10 (+1.18%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,789.09 -1,978.61 (-4.14%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240531C00075000 | 2024-04-26 3:30PM EDT | 75.00 | 63.10 | 59.70 | 61.30 | 0.00 | - | 1 | 1 | 115.92% |
| TSM240531C00100000 | 2024-04-19 9:31AM EDT | 100.00 | 30.35 | 34.90 | 36.40 | 0.00 | - | 5 | 5 | 69.26% |
| TSM240531C00105000 | 2024-04-18 9:41AM EDT | 105.00 | 27.42 | 30.10 | 31.50 | 0.00 | - | - | 1 | 62.99% |
| TSM240531C00110000 | 2024-04-22 11:29AM EDT | 110.00 | 19.50 | 24.70 | 26.75 | 0.00 | - | 6 | 6 | 52.49% |
| TSM240531C00115000 | 2024-04-23 11:25AM EDT | 115.00 | 18.90 | 20.25 | 21.40 | 0.00 | - | 10 | 20 | 52.56% |
| TSM240531C00120000 | 2024-04-30 3:55PM EDT | 120.00 | 18.85 | 15.20 | 16.90 | 0.00 | - | 174 | 185 | 47.66% |
| TSM240531C00125000 | 2024-05-01 11:30AM EDT | 125.00 | 11.77 | 11.50 | 12.90 | -3.95 | -25.13% | 1 | 15 | 45.09% |
| TSM240531C00126000 | 2024-05-01 9:34AM EDT | 126.00 | 12.70 | 11.05 | 12.05 | +5.65 | +80.14% | 2 | 4 | 43.85% |
| TSM240531C00127000 | 2024-04-25 2:16PM EDT | 127.00 | 13.05 | 9.65 | 11.25 | 0.00 | - | 6 | 2 | 42.90% |
| TSM240531C00128000 | 2024-05-01 12:15PM EDT | 128.00 | 10.20 | 9.50 | 10.45 | -2.50 | -19.69% | 3 | 28 | 41.83% |
| TSM240531C00129000 | 2024-04-29 9:42AM EDT | 129.00 | 10.57 | 8.30 | 9.65 | 0.00 | - | 1 | 8 | 40.66% |
| TSM240531C00130000 | 2024-05-01 2:23PM EDT | 130.00 | 9.25 | 7.85 | 8.65 | -2.55 | -21.61% | 3 | 109 | 38.01% |
| TSM240531C00131000 | 2024-05-01 11:57AM EDT | 131.00 | 6.96 | 7.50 | 8.00 | -3.04 | -30.40% | 1 | 32 | 37.66% |
| TSM240531C00132000 | 2024-05-01 11:59AM EDT | 132.00 | 6.24 | 6.75 | 7.30 | -4.35 | -41.08% | 7 | 71 | 36.82% |
| TSM240531C00133000 | 2024-05-01 3:36PM EDT | 133.00 | 7.50 | 6.05 | 6.70 | -1.15 | -13.29% | 14 | 79 | 36.46% |
| TSM240531C00134000 | 2024-05-01 3:38PM EDT | 134.00 | 6.93 | 5.95 | 6.15 | -0.79 | -10.23% | 16 | 210 | 36.27% |
| TSM240531C00135000 | 2024-05-01 3:59PM EDT | 135.00 | 5.55 | 5.00 | 5.70 | -2.15 | -27.92% | 11 | 211 | 36.52% |
| TSM240531C00136000 | 2024-05-01 2:58PM EDT | 136.00 | 7.20 | 4.55 | 5.15 | +0.50 | +7.46% | 21 | 66 | 35.97% |
| TSM240531C00137000 | 2024-05-01 2:58PM EDT | 137.00 | 6.60 | 4.25 | 4.70 | +0.45 | +7.32% | 91 | 59 | 35.89% |
| TSM240531C00138000 | 2024-05-01 1:07PM EDT | 138.00 | 5.47 | 4.10 | 4.25 | -0.13 | -2.32% | 34 | 96 | 35.62% |
| TSM240531C00139000 | 2024-05-01 3:30PM EDT | 139.00 | 4.74 | 3.70 | 3.90 | -0.51 | -9.71% | 61 | 53 | 35.82% |
| TSM240531C00140000 | 2024-05-01 3:56PM EDT | 140.00 | 3.45 | 3.35 | 3.55 | -1.60 | -31.68% | 134 | 584 | 35.85% |
| TSM240531C00141000 | 2024-05-01 1:12PM EDT | 141.00 | 2.89 | 3.00 | 3.15 | -1.96 | -40.41% | 11 | 171 | 35.38% |
| TSM240531C00142000 | 2024-05-01 2:52PM EDT | 142.00 | 3.51 | 2.35 | 2.86 | -0.66 | -15.83% | 6 | 46 | 35.49% |
| TSM240531C00143000 | 2024-05-01 3:02PM EDT | 143.00 | 4.00 | 2.13 | 2.81 | +0.50 | +14.29% | 12 | 66 | 37.15% |
| TSM240531C00144000 | 2024-05-01 11:48AM EDT | 144.00 | 2.01 | 1.86 | 2.31 | -1.54 | -43.38% | 8 | 60 | 35.41% |
| TSM240531C00145000 | 2024-05-01 3:59PM EDT | 145.00 | 2.00 | 1.57 | 2.00 | -0.90 | -31.03% | 142 | 192 | 34.84% |
| TSM240531C00146000 | 2024-05-01 3:23PM EDT | 146.00 | 2.34 | 1.68 | 1.86 | -0.46 | -16.43% | 5 | 64 | 35.45% |
| TSM240531C00147000 | 2024-05-01 3:30PM EDT | 147.00 | 2.05 | 1.13 | 1.67 | -0.52 | -20.23% | 6 | 61 | 35.52% |
| TSM240531C00148000 | 2024-05-01 11:44AM EDT | 148.00 | 1.30 | 1.27 | 1.48 | -0.95 | -42.22% | 2 | 33 | 35.45% |
| TSM240531C00149000 | 2024-05-01 11:47AM EDT | 149.00 | 1.16 | 0.90 | 1.50 | -0.79 | -40.51% | 1 | 119 | 37.18% |
| TSM240531C00150000 | 2024-05-01 3:49PM EDT | 150.00 | 1.25 | 0.98 | 1.16 | -0.57 | -31.32% | 71 | 159 | 35.36% |
| TSM240531C00152500 | 2024-05-01 2:33PM EDT | 152.50 | 1.02 | 0.45 | 0.94 | -0.39 | -27.66% | 29 | 71 | 36.43% |
| TSM240531C00155000 | 2024-05-01 3:13PM EDT | 155.00 | 0.94 | 0.35 | 0.89 | -0.10 | -9.62% | 6 | 114 | 39.06% |
| TSM240531C00157500 | 2024-05-01 11:49AM EDT | 157.50 | 0.40 | 0.12 | 0.48 | -0.52 | -56.52% | 5 | 19 | 36.08% |
| TSM240531C00160000 | 2024-05-01 12:20PM EDT | 160.00 | 0.31 | 0.32 | 0.35 | -0.28 | -47.46% | 16 | 91 | 36.23% |
| TSM240531C00162500 | 2024-04-29 11:43AM EDT | 162.50 | 0.41 | 0.24 | 0.28 | 0.00 | - | 2 | 47 | 37.11% |
| TSM240531C00165000 | 2024-05-01 12:01PM EDT | 165.00 | 0.16 | 0.18 | 0.22 | -0.13 | -44.83% | 1 | 15 | 37.79% |
| TSM240531C00170000 | 2024-04-29 11:32AM EDT | 170.00 | 0.16 | 0.11 | 0.15 | -0.02 | -11.11% | 8 | 110 | 39.70% |
| TSM240531C00175000 | 2024-05-01 1:52PM EDT | 175.00 | 0.09 | 0.07 | 0.10 | -1.36 | -93.79% | 1 | 9 | 41.21% |
| TSM240531C00180000 | 2024-05-01 11:41AM EDT | 180.00 | 0.07 | 0.04 | 0.08 | -0.04 | -36.36% | 5 | 4 | 43.65% |
| TSM240531C00185000 | 2024-04-29 11:28AM EDT | 185.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 1 | 2 | 47.07% |
| TSM240531C00190000 | 2024-04-16 10:01AM EDT | 190.00 | 0.40 | 0.00 | 0.34 | 0.00 | - | - | 1 | 55.96% |
| TSM240531C00195000 | 2024-04-26 9:30AM EDT | 195.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 2 | 3 | 59.47% |
| TSM240531C00200000 | 2024-04-26 1:01PM EDT | 200.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 2 | 2 | 62.60% |
| TSM240531C00205000 | 2024-04-26 9:30AM EDT | 205.00 | 0.25 | 0.00 | 0.32 | 0.00 | - | 1 | 3 | 65.63% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240531P00090000 | 2024-04-19 1:16PM EDT | 90.00 | 0.17 | 0.02 | 0.18 | 0.00 | - | 1 | 2 | 63.28% |
| TSM240531P00095000 | 2024-05-01 12:01PM EDT | 95.00 | 0.09 | 0.06 | 0.10 | +0.01 | +12.50% | 1 | 8 | 54.10% |
| TSM240531P00100000 | 2024-05-01 11:54AM EDT | 100.00 | 0.11 | 0.09 | 0.13 | +0.01 | +10.00% | 100 | 31 | 50.39% |
| TSM240531P00105000 | 2024-05-01 1:26PM EDT | 105.00 | 0.17 | 0.14 | 0.17 | +0.03 | +21.43% | 1 | 71 | 45.12% |
| TSM240531P00110000 | 2024-05-01 2:39PM EDT | 110.00 | 0.20 | 0.22 | 0.26 | -0.02 | -9.09% | 2 | 145 | 41.02% |
| TSM240531P00115000 | 2024-05-01 2:17PM EDT | 115.00 | 0.39 | 0.38 | 0.43 | +0.09 | +30.00% | 124 | 213 | 37.45% |
| TSM240531P00119000 | 2024-05-01 3:02PM EDT | 119.00 | 0.39 | 0.64 | 0.98 | -0.13 | -25.00% | 1 | 18 | 39.06% |
| TSM240531P00120000 | 2024-05-01 3:00PM EDT | 120.00 | 0.45 | 0.74 | 0.96 | -0.08 | -15.09% | 34 | 435 | 36.96% |
| TSM240531P00121000 | 2024-05-01 9:32AM EDT | 121.00 | 0.73 | 0.48 | 1.23 | +0.14 | +23.73% | 5 | 15 | 38.18% |
| TSM240531P00122000 | 2024-04-30 11:36AM EDT | 122.00 | 0.67 | 0.78 | 1.35 | 0.00 | - | 4 | 20 | 37.50% |
| TSM240531P00123000 | 2024-05-01 10:58AM EDT | 123.00 | 1.02 | 1.11 | 1.49 | +0.32 | +45.71% | 1 | 16 | 36.89% |
| TSM240531P00124000 | 2024-05-01 1:51PM EDT | 124.00 | 1.28 | 1.10 | 1.64 | +0.37 | +40.66% | 3 | 26 | 36.26% |
| TSM240531P00125000 | 2024-05-01 2:40PM EDT | 125.00 | 1.13 | 1.47 | 1.68 | -0.07 | -5.83% | 27 | 488 | 34.51% |
| TSM240531P00126000 | 2024-05-01 10:23AM EDT | 126.00 | 1.56 | 1.42 | 1.94 | +0.24 | +18.18% | 1 | 146 | 34.58% |
| TSM240531P00127000 | 2024-05-01 2:56PM EDT | 127.00 | 1.41 | 1.90 | 2.29 | +0.11 | +8.46% | 2 | 133 | 35.16% |
| TSM240531P00128000 | 2024-05-01 1:49PM EDT | 128.00 | 1.53 | 2.00 | 2.61 | +0.08 | +5.52% | 32 | 37 | 35.24% |
| TSM240531P00129000 | 2024-05-01 3:26PM EDT | 129.00 | 1.75 | 2.46 | 2.70 | -0.36 | -17.06% | 3 | 32 | 33.47% |
| TSM240531P00130000 | 2024-05-01 3:45PM EDT | 130.00 | 2.47 | 2.80 | 3.05 | +0.37 | +17.62% | 27 | 296 | 33.44% |
| TSM240531P00131000 | 2024-05-01 2:31PM EDT | 131.00 | 2.75 | 3.15 | 3.35 | +0.72 | +35.47% | 1 | 78 | 32.87% |
| TSM240531P00132000 | 2024-05-01 9:57AM EDT | 132.00 | 3.20 | 3.55 | 3.75 | +0.75 | +30.61% | 1 | 59 | 32.79% |
| TSM240531P00133000 | 2024-05-01 3:00PM EDT | 133.00 | 2.50 | 4.00 | 4.30 | -0.64 | -20.38% | 7 | 53 | 33.48% |
| TSM240531P00134000 | 2024-05-01 3:50PM EDT | 134.00 | 4.40 | 4.45 | 4.65 | +1.50 | +51.72% | 13 | 13 | 32.68% |
| TSM240531P00135000 | 2024-05-01 3:31PM EDT | 135.00 | 4.00 | 4.85 | 5.55 | +0.20 | +5.26% | 26 | 54 | 35.19% |
| TSM240531P00136000 | 2024-05-01 11:14AM EDT | 136.00 | 5.40 | 4.95 | 6.00 | +1.25 | +30.12% | 11 | 75 | 34.64% |
| TSM240531P00137000 | 2024-04-30 3:20PM EDT | 137.00 | 4.70 | 5.95 | 6.25 | 0.00 | - | 8 | 12 | 32.62% |
| TSM240531P00138000 | 2024-05-01 2:43PM EDT | 138.00 | 5.00 | 6.55 | 6.80 | +0.05 | +1.01% | 17 | 14 | 32.32% |
| TSM240531P00139000 | 2024-05-01 3:24PM EDT | 139.00 | 5.50 | 7.10 | 7.45 | +0.65 | +13.40% | 4 | 8 | 32.47% |
| TSM240531P00140000 | 2024-05-01 3:04PM EDT | 140.00 | 5.52 | 7.70 | 8.10 | -0.38 | -6.44% | 2 | 93 | 32.45% |
| TSM240531P00141000 | 2024-04-30 10:36AM EDT | 141.00 | 6.10 | 7.85 | 9.10 | 0.00 | - | 6 | 6 | 34.63% |
| TSM240531P00142000 | 2024-04-30 10:35AM EDT | 142.00 | 6.70 | 9.10 | 9.65 | 0.00 | - | 1 | 10 | 33.58% |
| TSM240531P00143000 | 2024-04-18 10:28AM EDT | 143.00 | 11.94 | 9.55 | 10.55 | 0.00 | - | 1 | 6 | 34.84% |
| TSM240531P00145000 | 2024-04-26 3:21PM EDT | 145.00 | 9.45 | 10.75 | 12.25 | 0.00 | - | 3 | 25 | 36.33% |
| TSM240531P00146000 | 2024-04-22 1:04PM EDT | 146.00 | 17.30 | 12.05 | 12.95 | 0.00 | - | 1 | 1 | 35.71% |
| TSM240531P00147000 | 2024-04-11 10:14AM EDT | 147.00 | 9.50 | 12.25 | 13.45 | 0.00 | - | - | 1 | 33.06% |
| TSM240531P00148000 | 2024-04-12 11:37AM EDT | 148.00 | 10.95 | 13.65 | 14.40 | 0.00 | - | 2 | 2 | 34.16% |
| TSM240531P00149000 | 2024-04-26 12:30PM EDT | 149.00 | 12.75 | 14.65 | 15.30 | 0.00 | - | 24 | 24 | 34.72% |
| TSM240531P00150000 | 2024-05-01 1:21PM EDT | 150.00 | 16.20 | 14.85 | 16.15 | +3.70 | +29.60% | 1 | 1 | 34.64% |
| TSM240531P00155000 | 2024-04-25 11:35AM EDT | 155.00 | 20.90 | 19.80 | 20.90 | 0.00 | - | 1 | 7 | 38.45% |
© 2024 Yahoo. All rights reserved.