New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
142.52-4.68 (-3.18%)
At close: 04:00PM EDT
142.30 -0.22 (-0.16%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240419C000450002023-10-26 12:18PM EDT45.0042.7552.6554.200.00-100.00%
TSM240419C000500002024-04-10 10:05AM EDT50.0097.1991.7093.750.00-12346.88%
TSM240419C000550002024-02-12 11:45AM EDT55.0076.8085.6588.350.00-12399.80%
TSM240419C000600002024-03-15 2:46PM EDT60.0076.4581.9583.800.00-1070315.43%
TSM240419C000650002024-01-04 4:48PM EDT65.0035.6151.0051.850.00-1970.00%
TSM240419C000700002024-03-15 10:09AM EDT70.0066.0772.0073.800.00-1177266.99%
TSM240419C000750002024-04-12 10:09AM EDT75.0068.4067.2068.70+11.15+19.48%20250249.02%
TSM240419C000800002024-04-08 2:22PM EDT80.0063.9862.2063.700.00-1864226.76%
TSM240419C000850002024-03-08 4:55PM EDT85.0062.1055.8557.400.00-49030.00%
TSM240419C000900002024-04-12 10:56AM EDT90.0053.0052.2553.70-0.57-1.06%61,175187.89%
TSM240419C000950002024-04-12 3:55PM EDT95.0048.4546.4548.75-0.84-1.70%51,665128.52%
TSM240419C001000002024-04-12 12:34PM EDT100.0043.1842.2043.80-3.83-8.15%33,602152.15%
TSM240419C001050002024-04-12 11:16AM EDT105.0038.3036.9538.35-4.06-9.58%21,887107.03%
TSM240419C001100002024-04-12 1:38PM EDT110.0032.7531.4033.80-4.00-10.88%223,95686.33%
TSM240419C001130002024-04-12 12:34PM EDT113.0030.2129.2030.650.00-10103.61%
TSM240419C001150002024-04-12 2:54PM EDT115.0027.7527.1528.60-4.06-12.76%184,71094.53%
TSM240419C001160002024-04-12 12:04PM EDT116.0027.4526.2027.55-0.18-0.65%24091.41%
TSM240419C001170002024-04-11 9:59AM EDT117.0028.7024.7526.65+28.70--177.54%
TSM240419C001180002024-04-10 1:01PM EDT118.0029.0023.8025.70+29.00--378.13%
TSM240419C001200002024-04-12 3:57PM EDT120.0023.2022.4023.30-4.05-14.86%158,06377.83%
TSM240419C001210002024-04-12 2:16PM EDT121.0022.1821.6523.000.00-1892.58%
TSM240419C001220002024-04-10 3:48PM EDT122.0024.7520.3522.10+24.75--285.94%
TSM240419C001230002024-04-12 10:28AM EDT123.0021.2019.2021.05-2.85-11.85%13279.30%
TSM240419C001240002024-04-11 1:02PM EDT124.0021.9018.4519.250.00-51565.63%
TSM240419C001250002024-04-12 12:48PM EDT125.0018.3017.6518.25-3.70-16.82%910,76566.60%
TSM240419C001260002024-04-12 2:56PM EDT126.0017.0016.2517.40-1.00-5.56%61958.59%
TSM240419C001270002024-04-12 3:59PM EDT127.0016.2515.5017.00-2.90-15.14%322269.53%
TSM240419C001280002024-04-12 2:23PM EDT128.0015.7014.6515.85-3.75-19.28%124666.06%
TSM240419C001290002024-04-12 3:57PM EDT129.0014.6014.0014.45-2.25-13.35%33361.96%
TSM240419C001300002024-04-12 3:27PM EDT130.0013.8513.3014.10-3.82-21.62%3719,20969.34%
TSM240419C001310002024-04-12 2:37PM EDT131.0012.6611.6513.05-4.19-24.87%159457.96%
TSM240419C001320002024-04-12 1:02PM EDT132.0012.0511.6012.30-3.78-23.88%1614366.46%
TSM240419C001330002024-04-12 3:43PM EDT133.0011.1910.8511.10-3.81-25.40%3214562.87%
TSM240419C001340002024-04-12 10:58AM EDT134.0010.4510.0510.40-3.50-25.09%227363.04%
TSM240419C001350002024-04-12 3:56PM EDT135.009.709.359.55-3.27-25.21%2077,16762.35%
TSM240419C001360002024-04-12 12:09PM EDT136.009.288.658.85-3.02-24.55%1851462.45%
TSM240419C001370002024-04-12 3:59PM EDT137.008.207.908.85-2.85-25.79%19257366.75%
TSM240419C001380002024-04-12 3:51PM EDT138.007.807.357.45-2.95-27.44%882,65162.04%
TSM240419C001390002024-04-12 3:59PM EDT139.006.856.756.85-3.10-31.16%2054,56762.23%
TSM240419C001400002024-04-12 3:59PM EDT140.006.226.156.25-2.88-31.65%9089,77261.99%
TSM240419C001410002024-04-12 3:59PM EDT141.005.705.655.75-2.60-31.33%2495,07262.62%
TSM240419C001420002024-04-12 3:59PM EDT142.005.205.105.30-2.68-34.01%5471,32962.82%
TSM240419C001430002024-04-12 3:59PM EDT143.004.734.654.75-2.57-35.21%1,1131,09062.60%
TSM240419C001440002024-04-12 3:59PM EDT144.004.354.204.30-2.27-34.29%1,5001,61662.62%
TSM240419C001450002024-04-12 3:59PM EDT145.003.903.803.90-2.10-35.00%2,60212,37362.87%
TSM240419C001460002024-04-12 3:59PM EDT146.003.553.403.55-2.05-36.61%1,0252,12963.06%
TSM240419C001470002024-04-12 3:59PM EDT147.003.153.103.20-1.85-37.00%5531,27263.53%
TSM240419C001480002024-04-12 3:59PM EDT148.002.832.782.86-1.82-39.14%6032,03863.55%
TSM240419C001490002024-04-12 3:54PM EDT149.002.702.472.60-1.50-35.71%61885263.84%
TSM240419C001500002024-04-12 3:59PM EDT150.002.272.202.33-1.56-40.73%7,97517,01563.97%
TSM240419C001525002024-04-12 3:59PM EDT152.501.691.641.75-1.24-42.32%1,1822,54664.36%
TSM240419C001550002024-04-12 3:58PM EDT155.001.321.251.32-0.88-40.00%1,84013,34165.38%
TSM240419C001575002024-04-12 3:59PM EDT157.500.950.900.95-0.67-41.36%61068765.43%
TSM240419C001600002024-04-12 3:59PM EDT160.000.730.700.73-0.48-39.67%3,02510,48167.04%
TSM240419C001625002024-04-12 3:47PM EDT162.500.580.490.55-0.08-12.12%72513567.58%
TSM240419C001650002024-04-12 3:59PM EDT165.000.420.370.43-0.24-36.36%4716,72269.04%
TSM240419C001675002024-04-12 3:23PM EDT167.500.300.280.34-0.06-16.67%14111370.61%
TSM240419C001700002024-04-12 3:59PM EDT170.000.230.230.25-0.14-37.84%9228,46772.07%
TSM240419C001725002024-04-12 2:24PM EDT172.500.190.180.22-0.04-17.39%104774.32%
TSM240419C001750002024-04-12 3:57PM EDT175.000.170.140.20-0.04-19.05%3319,87976.76%
TSM240419C001775002024-04-12 3:53PM EDT177.500.150.120.150.00-581978.13%
TSM240419C001800002024-04-12 3:46PM EDT180.000.110.090.13-0.04-26.67%5076,33879.69%
TSM240419C001825002024-04-12 2:06PM EDT182.500.090.080.14-0.02-18.18%2583.59%
TSM240419C001850002024-04-12 3:58PM EDT185.000.090.070.13-0.01-10.00%864,48486.33%
TSM240419C001875002024-04-12 2:34PM EDT187.500.070.050.11-0.02-22.22%39387.50%
TSM240419C001900002024-04-12 2:54PM EDT190.000.060.040.07-0.01-14.29%1915,22686.72%
TSM240419C001950002024-04-12 3:47PM EDT195.000.040.020.05-0.01-20.00%701,45388.67%
TSM240419C002000002024-04-12 3:15PM EDT200.000.040.030.05-0.01-20.00%1815,99496.48%
TSM240419C002100002024-04-12 3:52PM EDT210.000.020.000.02-0.02-50.00%5692,49293.75%
TSM240419C002200002024-04-12 11:29AM EDT220.000.020.000.020.00-24,570104.69%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240419P000450002024-04-10 3:25PM EDT45.000.010.000.010.00-17,814262.50%
TSM240419P000500002024-03-18 2:00PM EDT50.000.010.000.010.00-164237.50%
TSM240419P000550002024-04-05 9:41AM EDT55.000.010.000.010.00-2101,787212.50%
TSM240419P000600002024-04-01 9:30AM EDT60.000.010.000.010.00-13337193.75%
TSM240419P000650002024-04-09 9:59AM EDT65.000.010.000.010.00-11,349181.25%
TSM240419P000700002024-04-12 3:52PM EDT70.000.010.000.02-0.01-50.00%49,368171.88%
TSM240419P000750002024-04-09 3:39PM EDT75.000.010.000.020.00-12,330156.25%
TSM240419P000800002024-04-11 9:53AM EDT80.000.020.000.020.00-12,746142.19%
TSM240419P000850002024-04-04 9:30AM EDT85.000.020.000.020.00-53,997128.13%
TSM240419P000900002024-04-12 3:26PM EDT90.000.010.000.02-0.02-66.67%29,792115.63%
TSM240419P000950002024-04-12 3:50PM EDT95.000.020.010.02+0.01+100.00%553,837106.25%
TSM240419P001000002024-04-12 2:45PM EDT100.000.030.010.06+0.01+50.00%3886,939102.73%
TSM240419P001050002024-04-12 2:45PM EDT105.000.040.010.06+0.03+300.00%4243,94189.84%
TSM240419P001100002024-04-12 3:52PM EDT110.000.070.030.06+0.04+133.33%1564,07780.08%
TSM240419P001120002024-04-12 2:53PM EDT112.000.050.010.110.00-455077.73%
TSM240419P001130002024-04-12 2:52PM EDT113.000.050.040.060.00-14173.44%
TSM240419P001140002024-04-12 3:54PM EDT114.000.070.070.120.00-341277.73%
TSM240419P001150002024-04-12 3:23PM EDT115.000.070.070.10+0.03+75.00%5456,35473.83%
TSM240419P001160002024-04-12 10:19AM EDT116.000.070.040.110.00-500069.92%
TSM240419P001170002024-04-12 3:59PM EDT117.000.100.050.12+0.02+25.00%304168.75%
TSM240419P001180002024-04-12 1:47PM EDT118.000.100.070.13+0.01+11.11%7167.77%
TSM240419P001190002024-04-12 3:18PM EDT119.000.110.080.15+0.02+22.22%144366.60%
TSM240419P001200002024-04-12 3:56PM EDT120.000.140.130.16+0.07+100.00%4814,38966.60%
TSM240419P001210002024-04-12 1:50PM EDT121.000.150.120.19+0.02+15.38%11064.55%
TSM240419P001220002024-04-12 3:26PM EDT122.000.180.140.22+0.08+80.00%69363.57%
TSM240419P001230002024-04-12 3:59PM EDT123.000.220.180.23+0.12+120.00%16074062.31%
TSM240419P001240002024-04-12 3:53PM EDT124.000.250.210.29+0.12+92.31%56014261.91%
TSM240419P001250002024-04-12 3:53PM EDT125.000.290.260.33+0.15+107.14%1,3629,01761.13%
TSM240419P001260002024-04-12 3:47PM EDT126.000.330.330.41+0.18+120.00%361,42361.23%
TSM240419P001270002024-04-12 3:12PM EDT127.000.420.390.47+0.25+147.06%1201,29360.30%
TSM240419P001280002024-04-12 3:27PM EDT128.000.490.500.54+0.28+133.33%1511,02060.06%
TSM240419P001290002024-04-12 3:59PM EDT129.000.600.600.64+0.32+114.29%31969959.67%
TSM240419P001300002024-04-12 3:59PM EDT130.000.720.720.77+0.42+140.00%1,90910,96559.47%
TSM240419P001310002024-04-12 3:58PM EDT131.000.860.860.91+0.50+138.89%46770959.23%
TSM240419P001320002024-04-12 3:58PM EDT132.001.021.011.08+0.58+131.82%8171,02158.94%
TSM240419P001330002024-04-12 3:59PM EDT133.001.251.221.28+0.69+123.21%4302,77659.08%
TSM240419P001340002024-04-12 3:46PM EDT134.001.421.441.51+0.75+111.94%46996959.11%
TSM240419P001350002024-04-12 3:58PM EDT135.001.681.681.78+0.87+107.41%1,9596,40859.13%
TSM240419P001360002024-04-12 3:59PM EDT136.002.011.952.07+1.04+107.22%7231,40859.11%
TSM240419P001370002024-04-12 3:58PM EDT137.002.252.272.41+1.07+90.68%41481259.35%
TSM240419P001380002024-04-12 3:59PM EDT138.002.682.662.73+1.28+91.43%3131,18559.47%
TSM240419P001390002024-04-12 3:47PM EDT139.002.963.053.15+1.34+82.72%26960159.81%
TSM240419P001400002024-04-12 3:59PM EDT140.003.503.453.55+1.53+77.66%2,9626,90959.62%
TSM240419P001410002024-04-12 3:57PM EDT141.003.853.904.05+1.61+71.87%8161,20659.99%
TSM240419P001420002024-04-12 3:59PM EDT142.004.454.404.50+1.89+73.83%1,4754,08959.89%
TSM240419P001430002024-04-12 3:58PM EDT143.004.874.905.05+1.87+62.33%1,2143,79060.01%
TSM240419P001440002024-04-12 3:56PM EDT144.005.355.505.60+2.03+61.14%75669660.33%
TSM240419P001450002024-04-12 3:59PM EDT145.006.146.056.20+2.29+59.48%1,4473,50860.25%
TSM240419P001460002024-04-12 3:25PM EDT146.006.906.706.80+2.54+58.26%6662560.38%
TSM240419P001470002024-04-12 3:59PM EDT147.007.407.357.50+2.60+54.17%11526860.79%
TSM240419P001480002024-04-12 3:56PM EDT148.007.958.008.20+2.54+46.95%3945760.82%
TSM240419P001490002024-04-12 12:04PM EDT149.008.558.708.90+2.55+42.50%924360.79%
TSM240419P001500002024-04-12 3:52PM EDT150.009.309.359.65+2.70+40.91%381,55260.35%
TSM240419P001525002024-04-12 12:52PM EDT152.5011.2311.3011.60+2.83+33.69%27560.60%
TSM240419P001550002024-04-12 3:52PM EDT155.0013.1413.3513.70+3.19+32.06%2941960.74%
TSM240419P001575002024-04-11 3:55PM EDT157.5011.9014.6515.900.00-265465.33%
TSM240419P001600002024-04-12 2:51PM EDT160.0018.4517.8518.40+4.20+29.47%152965.19%
TSM240419P001625002024-04-10 1:14PM EDT162.5016.9019.8521.00+16.90--465.14%
TSM240419P001650002024-04-11 2:17PM EDT165.0018.7521.5023.350.00-1510983.64%
TSM240419P001700002024-04-04 1:59PM EDT170.0025.8827.1028.450.00-13674.90%
TSM240419P001750002024-03-22 11:33AM EDT175.0033.7531.6033.350.00-20106.59%
TSM240419P001775002024-04-12 10:21AM EDT177.5033.7533.8536.00-0.48-1.40%60116.41%
TSM240419P001800002024-03-15 3:29PM EDT180.0043.3336.3538.550.00-40123.19%
TSM240419P001850002024-03-19 12:09PM EDT185.0050.2041.3543.450.00-30130.37%
TSM240419P001950002024-03-11 11:04AM EDT195.0054.0046.2547.500.00-2100.00%
TSM240419P002000002024-03-08 12:19PM EDT200.0048.7557.7559.400.00-250162.55%
TSM240419P002100002024-03-08 11:51AM EDT210.0055.1568.1069.400.00-80185.55%