New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.36-1.93 (-2.21%)
At close: 04:00PM EDT
86.60 +1.24 (+1.45%)
Pre-market: 08:43AM EDT
In the money
Show:ListStraddle
Callsfor22 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230922C000550002023-09-20 3:59PM EDT55.0032.420.000.000.00-450.00%
TSM230922C000600002023-09-19 2:38PM EDT60.0028.530.000.000.00-1720.00%
TSM230922C000650002023-09-15 12:04PM EDT65.0024.750.000.000.00--10.00%
TSM230922C000700002023-09-15 11:13AM EDT70.0019.750.000.000.00-330.00%
TSM230922C000750002023-09-20 2:35PM EDT75.0013.400.000.000.00-130.00%
TSM230922C000780002023-09-12 3:59PM EDT78.0012.500.000.000.00---0.00%
TSM230922C000790002023-09-19 10:38AM EDT79.009.200.000.000.00-550.00%
TSM230922C000820002023-09-19 1:27PM EDT82.006.250.000.000.00-210.00%
TSM230922C000830002023-09-21 3:45PM EDT83.002.550.000.000.00-370.00%
TSM230922C000840002023-09-21 3:10PM EDT84.001.530.000.000.00-29170.00%
TSM230922C000850002023-09-21 3:44PM EDT85.000.900.000.000.00-41430.00%
TSM230922C000860002023-09-21 3:52PM EDT86.000.320.000.000.00-6883213.13%
TSM230922C000870002023-09-21 3:58PM EDT87.000.100.000.000.00-68350312.50%
TSM230922C000880002023-09-21 3:48PM EDT88.000.040.000.000.00-73162812.50%
TSM230922C000890002023-09-21 3:58PM EDT89.000.030.000.000.00-2241,15525.00%
TSM230922C000900002023-09-21 3:50PM EDT90.000.020.000.000.00-9841,68625.00%
TSM230922C000910002023-09-21 3:51PM EDT91.000.010.000.000.00-831,33025.00%
TSM230922C000920002023-09-21 3:07PM EDT92.000.010.000.000.00-551,10325.00%
TSM230922C000930002023-09-21 3:37PM EDT93.000.020.000.000.00-1590550.00%
TSM230922C000940002023-09-21 2:22PM EDT94.000.020.000.000.00-1054350.00%
TSM230922C000950002023-09-21 11:06AM EDT95.000.010.000.000.00-5374550.00%
TSM230922C000960002023-09-21 2:49PM EDT96.000.020.000.000.00-3684850.00%
TSM230922C000970002023-09-21 10:06AM EDT97.000.010.000.000.00-330650.00%
TSM230922C000980002023-09-21 3:25PM EDT98.000.010.000.000.00-51,16150.00%
TSM230922C000990002023-09-21 3:50PM EDT99.000.010.000.000.00-318450.00%
TSM230922C001000002023-09-21 3:05PM EDT100.000.010.000.000.00-661250.00%
TSM230922C001010002023-09-21 12:17PM EDT101.000.010.000.000.00-136350.00%
TSM230922C001020002023-09-21 3:37PM EDT102.000.020.000.000.00-4029450.00%
TSM230922C001030002023-09-19 10:31AM EDT103.000.020.000.000.00-117250.00%
TSM230922C001040002023-09-14 10:46AM EDT104.000.010.000.000.00-113950.00%
TSM230922C001050002023-09-19 11:57AM EDT105.000.010.000.000.00-55950.00%
TSM230922C001060002023-09-12 10:30AM EDT106.000.010.000.000.00-1048450.00%
TSM230922C001070002023-09-14 11:41AM EDT107.000.010.000.000.00-6514250.00%
TSM230922C001080002023-09-12 12:09PM EDT108.000.020.000.000.00-205050.00%
TSM230922C001100002023-09-13 9:57AM EDT110.000.010.000.000.00-25050.00%
TSM230922C001150002023-09-07 9:58AM EDT115.000.010.000.000.00-11550.00%
TSM230922C001200002023-09-05 3:15PM EDT120.000.010.000.000.00-44850.00%
TSM230922C001250002023-08-23 10:21AM EDT125.000.040.000.000.00-101150.00%
TSM230922C001350002023-08-23 1:03PM EDT135.000.020.000.000.00-6650.00%
Putsfor22 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230922P000550002023-09-15 11:29AM EDT55.000.040.000.000.00-3450.00%
TSM230922P000600002023-08-29 2:16PM EDT60.000.010.000.000.00--550.00%
TSM230922P000650002023-09-21 9:55AM EDT65.000.040.000.000.00-11550.00%
TSM230922P000700002023-09-18 10:06AM EDT70.000.010.000.000.00-225050.00%
TSM230922P000750002023-09-21 3:11PM EDT75.000.010.000.000.00-1119850.00%
TSM230922P000770002023-09-19 3:14PM EDT77.000.010.000.000.00-247950.00%
TSM230922P000780002023-09-21 9:30AM EDT78.000.010.000.000.00-1213650.00%
TSM230922P000790002023-09-21 3:29PM EDT79.000.010.000.000.00-10615450.00%
TSM230922P000800002023-09-21 3:28PM EDT80.000.020.000.000.00-2413,21625.00%
TSM230922P000810002023-09-21 3:06PM EDT81.000.020.000.000.00-8818525.00%
TSM230922P000820002023-09-21 3:53PM EDT82.000.020.000.000.00-11836925.00%
TSM230922P000830002023-09-21 3:53PM EDT83.000.070.000.000.00-21626212.50%
TSM230922P000840002023-09-21 3:59PM EDT84.000.140.000.000.00-1,6321,3126.25%
TSM230922P000850002023-09-21 3:59PM EDT85.000.390.000.000.00-1,5559183.13%
TSM230922P000860002023-09-21 3:59PM EDT86.000.850.000.000.00-2,5822,8460.00%
TSM230922P000870002023-09-21 3:55PM EDT87.001.630.000.000.00-7751,0900.00%
TSM230922P000880002023-09-21 3:41PM EDT88.002.520.000.000.00-1791,1440.00%
TSM230922P000890002023-09-21 3:47PM EDT89.003.410.000.000.00-2,3971,5310.00%
TSM230922P000900002023-09-21 3:56PM EDT90.004.600.000.000.00-1505270.00%
TSM230922P000910002023-09-21 2:32PM EDT91.005.400.000.000.00-376360.00%
TSM230922P000920002023-09-21 3:03PM EDT92.006.450.000.000.00-221070.00%
TSM230922P000930002023-09-21 3:15PM EDT93.007.600.000.000.00-2221640.00%
TSM230922P000940002023-09-21 3:00PM EDT94.008.500.000.000.00-1651620.00%
TSM230922P000950002023-09-21 3:08PM EDT95.009.600.000.000.00-3551270.00%
TSM230922P000960002023-09-21 3:12PM EDT96.0010.700.000.000.00-5551490.00%
TSM230922P000970002023-09-21 11:51AM EDT97.0011.230.000.000.00-1480.00%
TSM230922P000980002023-09-20 3:05PM EDT98.0010.000.000.000.00-110380.00%
TSM230922P000990002023-09-21 3:14PM EDT99.0013.550.000.000.00-52270.00%
TSM230922P001000002023-09-20 3:05PM EDT100.0011.900.000.000.00-93340.00%
TSM230922P001010002023-09-21 12:47PM EDT101.0015.330.000.000.00-320.00%
TSM230922P001020002023-09-21 12:52PM EDT102.0016.310.000.000.00-200.00%
TSM230922P001030002023-09-12 11:40AM EDT103.0012.300.000.000.00-740.00%
TSM230922P001040002023-08-16 2:20PM EDT104.0012.0614.3014.950.00--00.00%
TSM230922P001050002023-08-18 11:48AM EDT105.0014.7715.3016.100.00-2120.00%
TSM230922P001060002023-09-20 2:00PM EDT106.0017.600.000.000.00-1-0.00%
TSM230922P001070002023-09-12 9:33AM EDT107.0016.550.000.000.00-290.00%
TSM230922P001100002023-09-12 12:24PM EDT110.0019.100.000.000.00-3000.00%
TSM230922P001200002023-08-23 10:59AM EDT120.0025.060.000.000.00-600.00%