UK markets open in 6 hours 9 minutes
NIKKEI 225
37,645.27 +16.79 (+0.04%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.86 +0.29 (+0.35%) GOLD FUTURES
2,341.20 -1.30 (-0.06%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,352.59 -303.09 (-0.59%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 75.00 | 0.15 | 0.00 | - | - | 1 |
| 65.35 | 0.00 | - | 1 | 1 | 80.00 | - | - | - | - | - |
| 60.60 | 0.00 | - | - | 11 | 85.00 | - | - | - | - | - |
| 48.25 | 0.00 | - | 2 | 26 | 90.00 | 0.01 | 0.00 | - | 23 | 24 |
| - | - | - | - | - | 95.00 | 0.07 | +0.05 | +250.00% | 1 | 89 |
| 36.80 | +2.82 | +8.30% | 1 | 67 | 100.00 | 0.01 | 0.00 | - | 2 | 102 |
| 43.00 | 0.00 | - | 1 | 1 | 105.00 | 0.02 | 0.00 | - | 10 | 105 |
| 27.16 | +4.76 | +21.25% | 1 | 9 | 110.00 | 0.01 | 0.00 | - | 3 | 3,619 |
| 16.85 | 0.00 | - | 2 | 7 | 112.00 | 0.02 | 0.00 | - | 291 | 210 |
| 19.40 | 0.00 | - | 7 | 13 | 113.00 | 0.01 | 0.00 | - | 2 | 75 |
| - | - | - | - | - | 114.00 | 0.01 | 0.00 | - | 2 | 131 |
| 14.40 | 0.00 | - | 2 | 16 | 115.00 | 0.01 | 0.00 | - | 2 | 1,265 |
| 16.40 | 0.00 | - | 1 | 13 | 116.00 | 0.02 | +0.01 | +100.00% | 11 | 72 |
| 17.35 | 0.00 | - | 1 | 9 | 117.00 | 0.01 | 0.00 | - | 36 | 164 |
| 14.20 | 0.00 | - | 8 | 9 | 118.00 | 0.02 | +0.01 | +100.00% | 13 | 206 |
| 17.75 | +4.10 | +30.04% | 8 | 18 | 119.00 | 0.01 | -0.01 | -50.00% | 2 | 359 |
| 16.60 | +3.65 | +28.19% | 9 | 362 | 120.00 | 0.01 | -0.01 | -50.00% | 206 | 1,728 |
| 15.65 | +6.15 | +64.74% | 9 | 25 | 121.00 | 0.04 | +0.02 | +100.00% | 2 | 516 |
| 15.20 | +9.15 | +151.24% | 8 | 9 | 122.00 | 0.01 | -0.03 | -75.00% | 16 | 853 |
| 14.65 | +5.30 | +56.68% | 12 | 68 | 123.00 | 0.02 | -0.03 | -60.00% | 511 | 875 |
| 12.65 | +4.16 | +49.00% | 18 | 138 | 124.00 | 0.02 | -0.05 | -71.43% | 98 | 752 |
| 12.45 | +4.65 | +59.62% | 24 | 129 | 125.00 | 0.01 | -0.07 | -87.50% | 600 | 5,820 |
| 11.55 | +5.00 | +76.34% | 220 | 308 | 126.00 | 0.03 | -0.11 | -78.57% | 292 | 983 |
| 10.70 | +4.80 | +81.36% | 23 | 286 | 127.00 | 0.02 | -0.15 | -88.24% | 864 | 908 |
| 8.70 | +3.80 | +77.55% | 121 | 904 | 128.00 | 0.04 | -0.23 | -85.19% | 681 | 1,314 |
| 6.70 | +2.65 | +65.43% | 112 | 1,135 | 129.00 | 0.06 | -0.36 | -85.71% | 483 | 695 |
| 6.81 | +3.46 | +103.28% | 695 | 5,908 | 130.00 | 0.09 | -0.49 | -84.48% | 2,847 | 4,061 |
| 5.85 | +3.12 | +114.29% | 674 | 1,147 | 131.00 | 0.12 | -0.73 | -85.88% | 4,510 | 2,134 |
| 4.87 | +2.82 | +137.56% | 893 | 1,313 | 132.00 | 0.20 | -1.01 | -83.47% | 1,455 | 907 |
| 4.00 | +2.40 | +150.00% | 1,413 | 5,861 | 133.00 | 0.29 | -1.28 | -81.53% | 1,351 | 761 |
| 3.01 | +1.87 | +164.04% | 1,051 | 981 | 134.00 | 0.47 | -1.74 | -78.73% | 4,192 | 1,394 |
| 2.50 | +1.70 | +212.50% | 3,211 | 3,731 | 135.00 | 0.72 | -2.09 | -74.38% | 3,402 | 986 |
| 1.73 | +1.22 | +239.22% | 2,139 | 1,364 | 136.00 | 1.05 | -2.65 | -71.62% | 1,958 | 268 |
| 1.20 | +0.83 | +224.32% | 2,651 | 1,138 | 137.00 | 1.52 | -2.88 | -65.45% | 867 | 428 |
| 0.82 | +0.60 | +272.73% | 2,517 | 2,728 | 138.00 | 2.21 | -3.20 | -59.15% | 270 | 321 |
| 0.53 | +0.38 | +253.33% | 841 | 835 | 139.00 | 2.95 | -4.05 | -57.86% | 138 | 470 |
| 0.34 | +0.26 | +325.00% | 6,713 | 5,832 | 140.00 | 3.75 | -4.33 | -53.59% | 80 | 312 |
| 0.23 | +0.16 | +228.57% | 3,364 | 1,380 | 141.00 | 4.36 | -3.45 | -44.17% | 12 | 234 |
| 0.15 | +0.12 | +400.00% | 1,230 | 1,351 | 142.00 | 4.80 | -4.50 | -48.39% | 5 | 105 |
| 0.11 | +0.08 | +266.67% | 1,017 | 2,489 | 143.00 | 6.20 | -4.10 | -39.81% | 1 | 8 |
| 0.08 | +0.06 | +300.00% | 909 | 1,149 | 144.00 | 10.92 | 0.00 | - | 55 | 7 |
| 0.04 | +0.02 | +100.00% | 1,091 | 3,367 | 145.00 | 7.85 | -4.65 | -37.20% | 6 | 6 |
| 0.02 | +0.01 | +100.00% | 178 | 1,258 | 146.00 | 12.30 | -1.00 | -7.52% | 7 | 0 |
| 0.01 | 0.00 | - | 169 | 843 | 147.00 | 11.15 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 19 | 1,726 | 148.00 | 13.70 | -1.60 | -10.46% | 5 | 0 |
| 0.01 | -0.01 | -50.00% | 3 | 689 | 149.00 | 15.30 | -1.35 | -8.11% | 1 | 6 |
| 0.01 | 0.00 | - | 36 | 5,809 | 150.00 | 19.05 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 2,521 | 152.50 | 18.50 | -6.20 | -25.10% | 7 | 0 |
| 0.01 | 0.00 | - | 15 | 2,259 | 155.00 | 27.46 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 911 | 157.50 | 23.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 7,550 | 160.00 | 20.02 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 6 | 359 | 162.50 | 30.70 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 1,536 | 165.00 | 25.61 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 2 | 362 | 167.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,169 | 170.00 | 25.62 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 12 | 121 | 172.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 634 | 175.00 | 44.60 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | - | 14 | 177.50 | - | - | - | - | - |
| 0.04 | +0.03 | +300.00% | 100 | 1,281 | 180.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 33 | 182.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 4 | 880 | 185.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 3 | 187.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 35 | 420 | 190.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 478 | 195.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 84 | 1,892 | 200.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 106 | 205.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,757 | 210.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.