New Zealand markets open in 3 hours 56 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.53+2.73 (+1.71%)
As of 02:04PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240726C001000002024-07-10 3:23PM EDT100.0091.0060.4563.300.00-11397.85%
TSM240726C001100002024-07-25 10:43AM EDT110.0048.7850.3053.30-13.46-21.63%3264331.05%
TSM240726C001150002024-07-18 3:56PM EDT115.0057.3145.4048.300.00-2102299.61%
TSM240726C001200002024-07-22 12:32PM EDT120.0047.7540.4043.300.00-34269.04%
TSM240726C001300002024-07-19 9:34AM EDT130.0029.3731.7033.15-9.38-24.21%28200.20%
TSM240726C001350002024-07-24 9:39AM EDT135.0024.1126.8527.40-4.56-15.91%290.00%
TSM240726C001390002024-07-24 12:16PM EDT139.0023.1023.1523.550.00-1185.16%
TSM240726C001400002024-07-25 11:13AM EDT140.0020.9321.1022.40-0.84-3.86%41460.00%
TSM240726C001430002024-07-24 1:38PM EDT143.0019.4018.9520.250.00-1184.38%
TSM240726C001450002024-07-25 9:33AM EDT145.0013.5717.1519.10-1.97-12.68%519117.68%
TSM240726C001460002024-07-19 12:43PM EDT146.0015.2315.9516.30-6.12-28.67%130.00%
TSM240726C001480002024-07-23 12:23PM EDT148.0022.7513.9515.100.00-55100.39%
TSM240726C001490002024-07-25 10:42AM EDT149.0014.5012.9514.20+1.40+10.69%3756.64%
TSM240726C001500002024-07-25 12:17PM EDT150.0011.3411.9012.35+1.14+11.18%891340.00%
TSM240726C001525002024-07-25 11:32AM EDT152.508.309.6011.05-1.45-14.87%953263.28%
TSM240726C001550002024-07-25 1:10PM EDT155.006.957.258.30+1.10+18.80%5649368.95%
TSM240726C001575002024-07-25 1:36PM EDT157.504.495.005.20+0.54+13.67%1,06712532.32%
TSM240726C001600002024-07-25 1:46PM EDT160.003.203.253.30+0.69+27.49%3,21472036.77%
TSM240726C001625002024-07-25 1:45PM EDT162.501.791.811.86+0.43+31.62%3,72484638.43%
TSM240726C001650002024-07-25 1:47PM EDT165.000.800.770.81+0.13+19.40%16,5184,84836.77%
TSM240726C001675002024-07-25 1:48PM EDT167.500.320.300.33+0.06+22.22%2,1961,52137.74%
TSM240726C001700002024-07-25 1:45PM EDT170.000.120.110.120.00-4,7466,13038.77%
TSM240726C001725002024-07-25 1:42PM EDT172.500.050.040.05-0.01-25.00%9252,09041.41%
TSM240726C001750002024-07-25 1:35PM EDT175.000.020.020.03-0.01-33.33%6446,42146.09%
TSM240726C001775002024-07-25 1:43PM EDT177.500.030.010.020.00-2472,93250.78%
TSM240726C001800002024-07-25 1:36PM EDT180.000.010.010.02-0.01-50.00%6335,17055.47%
TSM240726C001825002024-07-25 1:43PM EDT182.500.010.010.020.00-3213,50662.50%
TSM240726C001850002024-07-25 1:19PM EDT185.000.010.000.010.00-2914,18460.94%
TSM240726C001875002024-07-25 11:43AM EDT187.500.010.000.02-0.01-50.00%2343,56371.88%
TSM240726C001900002024-07-25 1:16PM EDT190.000.010.000.01-0.02-66.67%2925,57571.88%
TSM240726C001925002024-07-25 11:52AM EDT192.500.010.000.010.00-231,43378.13%
TSM240726C001950002024-07-25 1:12PM EDT195.000.040.000.02+0.03+300.00%292,30689.06%
TSM240726C001975002024-07-25 1:19PM EDT197.500.010.000.010.00-1193587.50%
TSM240726C002000002024-07-25 11:20AM EDT200.000.010.000.010.00-126,18793.75%
TSM240726C002025002024-07-24 12:49PM EDT202.500.010.000.010.00-250398.44%
TSM240726C002050002024-07-24 10:05AM EDT205.000.010.000.010.00-11,192103.13%
TSM240726C002075002024-07-22 10:32AM EDT207.500.010.000.010.00-16585109.38%
TSM240726C002100002024-07-25 10:58AM EDT210.000.010.000.010.00-21,197112.50%
TSM240726C002125002024-07-23 10:07AM EDT212.500.020.000.010.00-1197118.75%
TSM240726C002150002024-07-25 1:33PM EDT215.000.010.000.010.00-11,197121.88%
TSM240726C002200002024-07-24 12:49PM EDT220.000.010.000.010.00-11,057131.25%
TSM240726C002250002024-07-19 10:49AM EDT225.000.010.000.010.00-13598140.63%
TSM240726C002300002024-07-23 10:33AM EDT230.000.010.000.010.00-37492150.00%
TSM240726C002350002024-07-19 3:41PM EDT235.000.010.000.010.00-8225156.25%
TSM240726C002400002024-07-25 9:38AM EDT240.000.010.000.010.00-10454165.63%
TSM240726C002450002024-07-18 1:46PM EDT245.000.010.000.010.00-46152175.00%
TSM240726C002500002024-07-22 2:21PM EDT250.000.010.000.010.00-101,369181.25%
TSM240726C002550002024-07-23 10:14AM EDT255.000.010.000.010.00-10138187.50%
TSM240726C002600002024-07-24 10:00AM EDT260.000.010.000.000.00-585850.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240726P000850002024-07-19 3:43PM EDT85.000.020.000.010.00-174451275.00%
TSM240726P000900002024-07-19 3:59PM EDT90.000.020.000.010.00-255312250.00%
TSM240726P000950002024-07-18 3:49PM EDT95.000.020.000.010.00-31101231.25%
TSM240726P001000002024-07-22 1:26PM EDT100.000.010.000.010.00-6180212.50%
TSM240726P001050002024-07-24 10:26AM EDT105.000.010.000.020.00-6104203.13%
TSM240726P001100002024-07-18 1:00PM EDT110.000.060.000.130.00-8691222.66%
TSM240726P001150002024-07-19 12:46PM EDT115.000.050.000.000.00-917850.00%
TSM240726P001200002024-07-25 9:36AM EDT120.000.010.000.010.00-1871137.50%
TSM240726P001250002024-07-24 12:23PM EDT125.000.030.000.01+0.02+200.00%32,569118.75%
TSM240726P001300002024-07-25 10:29AM EDT130.000.010.010.030.00-983,132117.19%
TSM240726P001350002024-07-25 10:42AM EDT135.000.020.010.030.00-13772999.22%
TSM240726P001370002024-07-24 2:58PM EDT137.000.020.010.030.00-135192.19%
TSM240726P001380002024-07-23 1:50PM EDT138.000.020.010.020.00-12685.94%
TSM240726P001390002024-07-25 10:40AM EDT139.000.020.010.03-0.04-66.67%46085.16%
TSM240726P001400002024-07-25 11:33AM EDT140.000.020.010.030.00-30150081.25%
TSM240726P001410002024-07-24 12:11PM EDT141.000.020.010.030.00-1012778.13%
TSM240726P001420002024-07-25 10:07AM EDT142.000.070.010.03+0.05+250.00%852275.00%
TSM240726P001430002024-07-25 10:25AM EDT143.000.060.010.03+0.04+200.00%1226371.09%
TSM240726P001440002024-07-25 10:13AM EDT144.000.010.010.03-0.01-50.00%1314767.97%
TSM240726P001450002024-07-25 12:39PM EDT145.000.020.020.04-0.03-60.00%1546,10167.58%
TSM240726P001460002024-07-25 12:37PM EDT146.000.020.020.04-0.04-66.67%1633964.06%
TSM240726P001470002024-07-25 12:21PM EDT147.000.040.020.04-0.03-42.86%28813960.55%
TSM240726P001480002024-07-25 12:20PM EDT148.000.030.030.05-0.09-75.00%7417759.38%
TSM240726P001490002024-07-25 1:42PM EDT149.000.040.040.05-0.14-77.78%38159956.64%
TSM240726P001500002024-07-25 1:37PM EDT150.000.060.050.07-0.19-76.00%2,4814,54655.27%
TSM240726P001525002024-07-25 1:35PM EDT152.500.120.100.12-0.33-73.33%1,7851,07650.78%
TSM240726P001550002024-07-25 1:40PM EDT155.000.210.210.23-0.65-75.58%3,4832,91647.56%
TSM240726P001575002024-07-25 1:42PM EDT157.500.490.480.51-1.04-67.97%4,1034,61845.51%
TSM240726P001600002024-07-25 1:47PM EDT160.001.071.051.09-1.47-57.87%2,8013,15244.48%
TSM240726P001625002024-07-25 1:42PM EDT162.502.052.042.10-1.73-45.77%1,1871,90544.07%
TSM240726P001650002024-07-25 1:41PM EDT165.003.543.553.75-1.96-35.64%1,4143,68747.71%
TSM240726P001675002024-07-25 1:45PM EDT167.505.605.455.75-2.28-28.93%6152,48351.81%
TSM240726P001700002024-07-25 1:41PM EDT170.007.857.558.00-2.30-22.66%3983,19457.52%
TSM240726P001725002024-07-25 1:36PM EDT172.5011.159.5010.45-1.35-10.80%7357667.58%
TSM240726P001750002024-07-25 1:27PM EDT175.0013.4012.4013.40-0.38-2.76%289476.56%
TSM240726P001775002024-07-25 11:32AM EDT177.5017.0014.2015.40-0.77-4.33%376987.01%
TSM240726P001800002024-07-25 11:56AM EDT180.0019.6517.8518.25+1.28+6.97%2520104.64%
TSM240726P001825002024-07-25 9:50AM EDT182.5023.5019.6021.55+2.10+9.81%23116.02%
TSM240726P001850002024-07-24 2:21PM EDT185.0022.9022.5022.95-1.05-4.38%2323104.00%
TSM240726P001875002024-07-24 11:36AM EDT187.5025.3824.8525.900.00-44123.63%
TSM240726P001900002024-07-23 11:56AM EDT190.0019.0027.6528.150.00-115133.98%
TSM240726P001925002024-07-22 12:46PM EDT192.5024.1929.7531.150.00-100145.90%
TSM240726P001950002024-07-23 11:23AM EDT195.0024.3532.1033.850.00-13156.05%
TSM240726P001975002024-07-25 10:25AM EDT197.5040.2634.5537.15+9.76+32.00%12186.33%
TSM240726P002000002024-07-25 12:28PM EDT200.0038.6036.7539.65+8.59+28.62%22186.91%
TSM240726P002025002024-07-18 3:13PM EDT202.5033.4039.2541.900.00-810187.40%
TSM240726P002050002024-07-18 3:13PM EDT205.0035.9541.7544.750.00-970206.45%
TSM240726P002075002024-07-11 9:44AM EDT207.5018.7544.2547.150.00--0211.43%
TSM240726P002100002024-07-18 3:08PM EDT210.0040.8546.7549.650.00-90219.24%
TSM240726P002125002024-07-16 11:49AM EDT212.5026.2049.2552.150.00--0226.95%
TSM240726P002150002024-07-16 11:13AM EDT215.0028.5051.7554.400.00-20225.59%
TSM240726P002200002024-06-20 11:01AM EDT220.0041.4552.3055.700.00-200.00%
TSM240726P002300002024-07-18 2:53PM EDT230.0060.2066.7569.800.00-100282.13%