UK markets open in 5 hours 56 minutes
NIKKEI 225
38,595.46 -324.80 (-0.83%) HANG SENG
19,376.53 +302.82 (+1.59%) CRUDE OIL
79.28 +0.05 (+0.06%) GOLD FUTURES
2,382.10 -3.40 (-0.14%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,652.59 -565.77 (-1.08%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250321C00080000 | 2024-05-14 10:40AM EDT | 80.00 | 72.92 | 74.15 | 78.15 | 0.00 | - | 1 | 19 | 61.68% |
| TSM250321C00085000 | 2024-05-01 10:56AM EDT | 85.00 | 55.55 | 69.05 | 73.45 | 0.00 | - | 10 | 54 | 57.45% |
| TSM250321C00090000 | 2024-05-08 3:13PM EDT | 90.00 | 57.30 | 64.50 | 68.70 | 0.00 | - | 1 | 7 | 54.48% |
| TSM250321C00095000 | 2024-05-13 3:03PM EDT | 95.00 | 57.00 | 60.15 | 63.95 | 0.00 | - | 1 | 4 | 51.90% |
| TSM250321C00100000 | 2024-05-13 1:48PM EDT | 100.00 | 52.82 | 56.40 | 59.50 | 0.00 | - | 50 | 84 | 50.82% |
| TSM250321C00105000 | 2024-05-14 2:23PM EDT | 105.00 | 51.81 | 52.55 | 53.75 | 0.00 | - | 1 | 2 | 49.13% |
| TSM250321C00110000 | 2024-05-10 1:34PM EDT | 110.00 | 47.06 | 47.75 | 49.50 | 0.00 | - | - | 1 | 47.11% |
| TSM250321C00115000 | 2024-05-15 9:33AM EDT | 115.00 | 46.84 | 43.50 | 45.45 | 0.00 | - | 1 | 6 | 45.47% |
| TSM250321C00120000 | 2024-05-15 9:33AM EDT | 120.00 | 42.59 | 39.40 | 41.65 | -0.25 | -0.58% | 1 | 17 | 44.24% |
| TSM250321C00125000 | 2024-05-15 9:30AM EDT | 125.00 | 39.37 | 36.15 | 37.95 | +0.87 | +2.26% | 1 | 31 | 42.99% |
| TSM250321C00130000 | 2024-05-16 12:16PM EDT | 130.00 | 34.40 | 33.20 | 34.55 | -2.05 | -5.62% | 5 | 18 | 42.12% |
| TSM250321C00135000 | 2024-05-16 3:46PM EDT | 135.00 | 31.50 | 29.85 | 31.40 | +1.20 | +3.96% | 7 | 26 | 41.46% |
| TSM250321C00140000 | 2024-05-16 3:49PM EDT | 140.00 | 28.05 | 26.70 | 29.95 | -2.50 | -8.18% | 5 | 27 | 43.80% |
| TSM250321C00145000 | 2024-05-16 12:43PM EDT | 145.00 | 26.15 | 24.80 | 25.50 | +2.25 | +9.41% | 1 | 16 | 39.99% |
| TSM250321C00150000 | 2024-05-16 2:14PM EDT | 150.00 | 23.00 | 21.60 | 22.95 | -1.70 | -6.88% | 1 | 37 | 39.54% |
| TSM250321C00155000 | 2024-05-16 3:59PM EDT | 155.00 | 20.30 | 19.30 | 20.50 | -2.00 | -8.97% | 2 | 72 | 38.96% |
| TSM250321C00160000 | 2024-05-16 3:55PM EDT | 160.00 | 18.20 | 16.85 | 18.35 | -1.70 | -8.54% | 1 | 173 | 38.62% |
| TSM250321C00165000 | 2024-05-15 1:01PM EDT | 165.00 | 17.82 | 15.10 | 16.40 | 0.00 | - | 11 | 39 | 38.35% |
| TSM250321C00170000 | 2024-05-14 12:15PM EDT | 170.00 | 13.76 | 13.15 | 14.55 | 0.00 | - | 21 | 43 | 37.96% |
| TSM250321C00175000 | 2024-05-13 3:50PM EDT | 175.00 | 10.05 | 11.40 | 12.95 | 0.00 | - | 1 | 39 | 37.75% |
| TSM250321C00180000 | 2024-05-16 9:32AM EDT | 180.00 | 12.10 | 10.15 | 11.50 | +0.10 | +0.83% | 1 | 76 | 37.56% |
| TSM250321C00185000 | 2024-05-14 2:56PM EDT | 185.00 | 9.50 | 8.85 | 10.70 | 0.00 | - | 8 | 386 | 38.36% |
| TSM250321C00190000 | 2024-05-15 10:55AM EDT | 190.00 | 9.80 | 8.00 | 9.00 | 0.00 | - | 140 | 179 | 37.18% |
| TSM250321C00195000 | 2024-05-16 3:46PM EDT | 195.00 | 7.90 | 7.55 | 7.95 | -0.65 | -7.60% | 1 | 349 | 37.03% |
| TSM250321C00200000 | 2024-05-16 2:16PM EDT | 200.00 | 7.20 | 6.15 | 7.70 | -0.70 | -8.86% | 14 | 559 | 38.38% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250321P00065000 | 2024-05-16 2:13PM EDT | 65.00 | 0.70 | 0.22 | 1.01 | -0.06 | -7.89% | 207 | 31 | 50.78% |
| TSM250321P00070000 | 2024-05-16 2:00PM EDT | 70.00 | 0.80 | 0.00 | 2.94 | -0.19 | -19.19% | 1 | 6 | 55.79% |
| TSM250321P00075000 | 2024-04-24 2:53PM EDT | 75.00 | 1.05 | 0.00 | 3.05 | 0.00 | - | - | 1 | 51.90% |
| TSM250321P00080000 | 2024-04-23 11:35AM EDT | 80.00 | 1.39 | 0.00 | 3.15 | 0.00 | - | - | 11 | 57.80% |
| TSM250321P00085000 | 2024-05-14 12:18PM EDT | 85.00 | 1.16 | 0.90 | 3.20 | 0.00 | - | 1 | 45 | 53.60% |
| TSM250321P00090000 | 2024-04-25 2:50PM EDT | 90.00 | 1.97 | 0.68 | 2.08 | 0.00 | - | - | 4 | 43.70% |
| TSM250321P00095000 | 2024-05-13 11:22AM EDT | 95.00 | 1.86 | 1.24 | 2.54 | 0.00 | - | 3 | 32 | 42.35% |
| TSM250321P00100000 | 2024-05-14 11:05AM EDT | 100.00 | 2.24 | 1.78 | 2.23 | 0.00 | - | 2 | 2,002 | 37.27% |
| TSM250321P00105000 | 2024-05-14 10:20AM EDT | 105.00 | 2.65 | 2.43 | 2.72 | 0.00 | - | 4 | 72 | 35.97% |
| TSM250321P00110000 | 2024-05-16 11:34AM EDT | 110.00 | 3.25 | 3.00 | 3.35 | +0.31 | +10.54% | 4 | 120 | 34.88% |
| TSM250321P00115000 | 2024-05-09 9:47AM EDT | 115.00 | 5.30 | 2.96 | 5.00 | 0.00 | - | 1 | 251 | 36.58% |
| TSM250321P00120000 | 2024-05-14 11:05AM EDT | 120.00 | 4.62 | 4.35 | 5.85 | -0.59 | -11.32% | 1 | 90 | 35.20% |
| TSM250321P00125000 | 2024-05-15 10:22AM EDT | 125.00 | 5.80 | 5.80 | 6.80 | 0.00 | - | 14 | 117 | 33.80% |
| TSM250321P00130000 | 2024-05-16 10:46AM EDT | 130.00 | 7.02 | 6.35 | 8.40 | -1.13 | -13.87% | 1 | 8 | 33.59% |
| TSM250321P00135000 | 2024-05-16 12:02PM EDT | 135.00 | 8.61 | 8.95 | 9.70 | +0.06 | +0.70% | 1 | 87 | 32.30% |
| TSM250321P00140000 | 2024-05-09 1:49PM EDT | 140.00 | 14.00 | 10.75 | 11.05 | 0.00 | - | 2 | 82 | 30.80% |
| TSM250321P00145000 | 2024-05-15 9:56AM EDT | 145.00 | 12.80 | 11.95 | 13.85 | +0.65 | +5.35% | 6 | 124 | 31.70% |
| TSM250321P00150000 | 2024-05-15 12:28PM EDT | 150.00 | 14.35 | 15.15 | 15.75 | 0.00 | - | 1 | 516 | 30.48% |
| TSM250321P00155000 | 2024-05-07 10:35AM EDT | 155.00 | 22.80 | 17.70 | 18.05 | 0.00 | - | - | 5 | 29.60% |
| TSM250321P00195000 | 2024-04-25 10:31AM EDT | 195.00 | 60.00 | 44.20 | 47.35 | 0.00 | - | - | 1 | 29.57% |
| TSM250321P00200000 | 2024-05-10 10:20AM EDT | 200.00 | 52.60 | 48.85 | 50.30 | 0.00 | - | - | 1 | 25.75% |
© 2024 Yahoo. All rights reserved.