UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.56 -1.07 (-1.29%) GOLD FUTURES
2,298.30 -59.40 (-2.52%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,829.55 -2,542.14 (-5.05%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240719C00050000 | 2024-04-29 1:36PM EDT | 50.00 | 88.42 | 86.95 | 88.65 | 0.00 | - | 2 | 2 | 112.31% |
| TSM240719C00060000 | 2024-03-18 10:11AM EDT | 60.00 | 81.15 | 78.95 | 80.30 | 0.00 | - | 5 | 50 | 131.42% |
| TSM240719C00065000 | 2023-12-22 12:37PM EDT | 65.00 | 40.25 | 51.35 | 54.50 | 0.00 | - | 3 | 2 | 0.00% |
| TSM240719C00070000 | 2024-04-26 3:30PM EDT | 70.00 | 68.70 | 67.25 | 68.95 | 0.00 | - | 4 | 10 | 85.50% |
| TSM240719C00075000 | 2024-02-22 4:05PM EDT | 75.00 | 56.05 | 65.25 | 68.80 | 0.00 | - | 5 | 13 | 125.81% |
| TSM240719C00080000 | 2024-04-19 9:42AM EDT | 80.00 | 51.00 | 57.40 | 58.80 | 0.00 | - | 1 | 19 | 70.65% |
| TSM240719C00085000 | 2024-04-18 9:31AM EDT | 85.00 | 48.90 | 52.50 | 54.25 | 0.00 | - | 1 | 26 | 68.36% |
| TSM240719C00090000 | 2024-04-30 10:30AM EDT | 90.00 | 50.14 | 47.60 | 49.35 | +7.14 | +16.60% | 1 | 109 | 62.94% |
| TSM240719C00095000 | 2024-04-26 11:59AM EDT | 95.00 | 44.24 | 42.70 | 44.45 | 0.00 | - | 5 | 231 | 57.56% |
| TSM240719C00100000 | 2024-04-29 1:36PM EDT | 100.00 | 39.80 | 37.95 | 39.65 | 0.00 | - | 2 | 394 | 53.49% |
| TSM240719C00105000 | 2024-04-29 2:23PM EDT | 105.00 | 34.76 | 33.10 | 34.75 | 0.00 | - | 2 | 1,313 | 55.03% |
| TSM240719C00110000 | 2024-04-30 11:05AM EDT | 110.00 | 31.23 | 28.45 | 30.25 | +1.63 | +5.51% | 3 | 745 | 51.55% |
| TSM240719C00115000 | 2024-04-30 1:07PM EDT | 115.00 | 25.70 | 24.10 | 25.75 | +0.06 | +0.23% | 3 | 1,343 | 47.50% |
| TSM240719C00120000 | 2024-04-29 12:09PM EDT | 120.00 | 21.20 | 20.00 | 21.45 | 0.00 | - | 2 | 820 | 43.97% |
| TSM240719C00125000 | 2024-04-29 10:42AM EDT | 125.00 | 18.40 | 16.30 | 17.80 | +1.98 | +12.06% | 2 | 565 | 42.68% |
| TSM240719C00130000 | 2024-04-30 12:47PM EDT | 130.00 | 13.80 | 13.50 | 13.90 | -0.70 | -4.83% | 112 | 5,123 | 39.05% |
| TSM240719C00135000 | 2024-04-30 3:11PM EDT | 135.00 | 10.75 | 10.05 | 11.55 | -0.60 | -5.29% | 32 | 1,484 | 40.45% |
| TSM240719C00140000 | 2024-04-30 3:59PM EDT | 140.00 | 8.27 | 8.25 | 8.40 | -0.53 | -6.02% | 159 | 3,337 | 37.16% |
| TSM240719C00145000 | 2024-04-30 3:54PM EDT | 145.00 | 6.45 | 6.20 | 6.40 | -0.23 | -3.44% | 303 | 2,247 | 36.82% |
| TSM240719C00150000 | 2024-04-30 3:55PM EDT | 150.00 | 4.75 | 4.65 | 4.80 | -0.10 | -2.06% | 198 | 3,484 | 36.60% |
| TSM240719C00155000 | 2024-04-30 3:49PM EDT | 155.00 | 3.65 | 3.40 | 3.55 | +0.11 | +3.11% | 49 | 1,079 | 36.47% |
| TSM240719C00160000 | 2024-04-30 3:25PM EDT | 160.00 | 2.61 | 2.48 | 2.57 | -0.07 | -2.61% | 63 | 1,968 | 36.28% |
| TSM240719C00165000 | 2024-04-30 3:12PM EDT | 165.00 | 1.90 | 1.79 | 1.86 | +0.04 | +2.15% | 41 | 783 | 36.30% |
| TSM240719C00170000 | 2024-04-30 3:15PM EDT | 170.00 | 1.38 | 1.29 | 1.36 | +0.01 | +0.73% | 10 | 2,179 | 36.56% |
| TSM240719C00175000 | 2024-04-30 11:09AM EDT | 175.00 | 1.03 | 0.93 | 1.00 | +0.05 | +5.10% | 3 | 679 | 36.91% |
| TSM240719C00180000 | 2024-04-30 3:55PM EDT | 180.00 | 0.68 | 0.66 | 0.74 | -0.01 | -1.45% | 21 | 967 | 37.33% |
| TSM240719C00185000 | 2024-04-30 1:49PM EDT | 185.00 | 0.55 | 0.50 | 0.56 | +0.08 | +17.02% | 24 | 406 | 37.89% |
| TSM240719C00190000 | 2024-04-30 3:53PM EDT | 190.00 | 0.41 | 0.38 | 0.44 | +0.05 | +13.89% | 338 | 688 | 38.70% |
| TSM240719C00195000 | 2024-04-26 9:57AM EDT | 195.00 | 0.30 | 0.29 | 0.35 | 0.00 | - | 1 | 166 | 39.50% |
| TSM240719C00200000 | 2024-04-30 10:05AM EDT | 200.00 | 0.26 | 0.22 | 0.25 | +0.04 | +18.18% | 1 | 1,164 | 39.55% |
| TSM240719C00210000 | 2024-04-26 10:23AM EDT | 210.00 | 0.14 | 0.14 | 0.17 | 0.00 | - | 27 | 387 | 41.31% |
| TSM240719C00220000 | 2024-04-30 11:10AM EDT | 220.00 | 0.12 | 0.09 | 0.12 | +0.01 | +9.09% | 6 | 1,306 | 43.07% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240719P00050000 | 2024-04-26 3:09PM EDT | 50.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | 1 | 812 | 67.19% |
| TSM240719P00055000 | 2024-03-06 1:20PM EDT | 55.00 | 0.20 | 0.03 | 0.48 | 0.00 | - | 1 | 170 | 93.36% |
| TSM240719P00060000 | 2024-04-23 1:22PM EDT | 60.00 | 0.08 | 0.02 | 0.12 | 0.00 | - | 48 | 294 | 71.68% |
| TSM240719P00065000 | 2024-04-18 1:45PM EDT | 65.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 150 | 382 | 70.51% |
| TSM240719P00070000 | 2024-04-22 9:45AM EDT | 70.00 | 0.14 | 0.07 | 0.30 | 0.00 | - | 1,000 | 1,657 | 67.29% |
| TSM240719P00075000 | 2024-04-29 1:55PM EDT | 75.00 | 0.07 | 0.10 | 0.16 | 0.00 | - | 1 | 1,265 | 58.01% |
| TSM240719P00080000 | 2024-04-29 12:06PM EDT | 80.00 | 0.18 | 0.14 | 0.22 | +0.01 | +5.88% | 1 | 1,900 | 54.98% |
| TSM240719P00085000 | 2024-04-30 3:57PM EDT | 85.00 | 0.21 | 0.21 | 0.23 | -0.02 | -8.70% | 1 | 1,213 | 50.98% |
| TSM240719P00090000 | 2024-04-29 10:31AM EDT | 90.00 | 0.27 | 0.24 | 0.29 | 0.00 | - | 8 | 1,446 | 47.75% |
| TSM240719P00095000 | 2024-04-30 1:45PM EDT | 95.00 | 0.34 | 0.31 | 0.37 | +0.03 | +9.68% | 1 | 2,155 | 44.34% |
| TSM240719P00100000 | 2024-04-29 11:19AM EDT | 100.00 | 0.41 | 0.42 | 0.51 | -0.03 | -6.82% | 3 | 2,184 | 41.63% |
| TSM240719P00105000 | 2024-04-30 1:13PM EDT | 105.00 | 0.61 | 0.63 | 0.68 | +0.01 | +1.67% | 8 | 2,573 | 38.70% |
| TSM240719P00110000 | 2024-04-30 3:02PM EDT | 110.00 | 0.89 | 0.92 | 0.99 | +0.02 | +2.30% | 105 | 2,448 | 36.62% |
| TSM240719P00115000 | 2024-04-30 1:24PM EDT | 115.00 | 1.48 | 1.42 | 1.50 | +0.15 | +11.28% | 116 | 3,673 | 35.11% |
| TSM240719P00120000 | 2024-04-30 3:38PM EDT | 120.00 | 2.12 | 2.20 | 2.29 | +0.10 | +4.95% | 64 | 4,919 | 34.02% |
| TSM240719P00125000 | 2024-04-30 2:54PM EDT | 125.00 | 3.39 | 3.35 | 3.50 | +0.29 | +9.35% | 271 | 4,459 | 33.50% |
| TSM240719P00130000 | 2024-04-30 3:29PM EDT | 130.00 | 4.75 | 5.00 | 5.10 | +0.15 | +3.26% | 74 | 4,823 | 32.91% |
| TSM240719P00135000 | 2024-04-30 3:25PM EDT | 135.00 | 6.80 | 7.05 | 7.20 | +0.20 | +3.03% | 220 | 2,249 | 32.54% |
| TSM240719P00140000 | 2024-04-30 3:47PM EDT | 140.00 | 9.20 | 9.60 | 9.75 | +0.15 | +1.66% | 77 | 1,778 | 32.09% |
| TSM240719P00145000 | 2024-04-30 3:03PM EDT | 145.00 | 12.10 | 12.55 | 12.75 | -1.00 | -7.63% | 10 | 837 | 31.59% |
| TSM240719P00150000 | 2024-04-30 10:15AM EDT | 150.00 | 14.63 | 15.15 | 16.50 | -1.07 | -6.82% | 1 | 264 | 32.48% |
| TSM240719P00155000 | 2024-04-19 9:38AM EDT | 155.00 | 25.85 | 18.90 | 20.10 | 0.00 | - | 1 | 48 | 31.06% |
| TSM240719P00160000 | 2024-04-24 1:58PM EDT | 160.00 | 27.50 | 22.95 | 24.40 | 0.00 | - | 1 | 62 | 31.58% |
| TSM240719P00165000 | 2024-03-08 10:41AM EDT | 165.00 | 20.15 | 26.25 | 27.70 | 0.00 | - | 17 | 18 | 16.90% |
| TSM240719P00170000 | 2024-04-04 2:14PM EDT | 170.00 | 29.18 | 31.75 | 33.80 | 0.00 | - | 2 | 1 | 34.88% |
| TSM240719P00175000 | 2024-04-29 10:17AM EDT | 175.00 | 38.13 | 36.40 | 38.65 | 0.00 | - | 3 | 3 | 36.85% |
| TSM240719P00180000 | 2024-03-11 11:11AM EDT | 180.00 | 41.90 | 33.70 | 34.85 | 0.00 | - | 1 | 10 | 0.00% |
| TSM240719P00185000 | 2024-03-12 9:46AM EDT | 185.00 | 46.25 | 41.15 | 42.30 | 0.00 | - | 15 | 18 | 0.00% |
| TSM240719P00190000 | 2024-04-01 10:53AM EDT | 190.00 | 49.55 | 51.40 | 53.55 | 0.00 | - | 2 | 0 | 44.61% |
| TSM240719P00195000 | 2024-03-07 10:57AM EDT | 195.00 | 50.60 | 52.45 | 55.10 | 0.00 | - | - | 0 | 0.00% |
| TSM240719P00210000 | 2024-03-07 2:14PM EDT | 210.00 | 61.95 | 67.45 | 69.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.