New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
125.33-1.36 (-1.07%)
At close: 04:00PM EST
124.60 -0.73 (-0.58%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240223C000800002024-01-18 9:30AM EST80.0032.7246.4547.300.00-11380.08%
TSM240223C000900002024-02-14 2:49PM EST90.0039.880.000.000.00-100.00%
TSM240223C000910002024-02-09 9:35AM EST91.0042.000.000.000.00-200.00%
TSM240223C000920002024-01-17 12:55PM EST92.0010.3834.4035.200.00-11280.27%
TSM240223C000930002024-01-22 11:13AM EST93.0021.100.000.000.00-100.00%
TSM240223C000940002024-02-07 10:32AM EST94.0029.400.000.000.00-100.00%
TSM240223C000950002024-02-02 11:09AM EST95.0020.070.000.000.00-100.00%
TSM240223C000960002024-01-17 9:41AM EST96.007.0529.3533.400.00-656277.73%
TSM240223C000970002024-02-16 12:06PM EST97.0030.880.000.000.00-2000.00%
TSM240223C000980002024-02-13 3:51PM EST98.0029.850.000.000.00-200.00%
TSM240223C000990002024-01-18 10:36AM EST99.0012.1027.3528.350.00-610231.25%
TSM240223C001000002024-02-20 9:40AM EST100.0026.000.000.000.00-100.00%
TSM240223C001010002024-02-14 3:08PM EST101.0029.090.000.000.00-200.00%
TSM240223C001020002024-02-20 11:50AM EST102.0023.210.000.000.00-800.00%
TSM240223C001030002024-02-20 9:30AM EST103.0023.890.000.000.00-100.00%
TSM240223C001040002024-02-16 11:02AM EST104.0024.130.000.000.00-300.00%
TSM240223C001050002024-02-20 3:49PM EST105.0020.500.000.000.00-800.00%
TSM240223C001060002024-02-20 9:38AM EST106.0020.650.000.000.00-600.00%
TSM240223C001070002024-02-20 2:53PM EST107.0018.900.000.000.00-1000.00%
TSM240223C001080002024-02-20 9:30AM EST108.0018.900.000.000.00-100.00%
TSM240223C001090002024-02-20 3:55PM EST109.0016.920.000.000.00-2100.00%
TSM240223C001100002024-02-20 12:37PM EST110.0015.200.000.000.00-800.00%
TSM240223C001110002024-02-16 3:01PM EST111.0016.260.000.000.00-1700.00%
TSM240223C001120002024-02-20 10:10AM EST112.0013.180.000.000.00-300.00%
TSM240223C001130002024-02-16 2:43PM EST113.0014.870.000.000.00-600.00%
TSM240223C001140002024-02-20 10:07AM EST114.0011.550.000.000.00-800.00%
TSM240223C001150002024-02-20 11:55AM EST115.0010.140.000.000.00-400.00%
TSM240223C001160002024-02-20 3:11PM EST116.0010.200.000.000.00-100.00%
TSM240223C001170002024-02-20 10:37AM EST117.008.150.000.000.00-800.00%
TSM240223C001180002024-02-20 3:46PM EST118.007.850.000.000.00-1200.00%
TSM240223C001190002024-02-20 10:36AM EST119.006.450.000.000.00-500.00%
TSM240223C001200002024-02-20 3:48PM EST120.006.240.000.000.00-39900.00%
TSM240223C001210002024-02-20 1:09PM EST121.005.180.000.000.00-700.00%
TSM240223C001220002024-02-20 3:55PM EST122.004.850.000.000.00-13200.00%
TSM240223C001230002024-02-20 3:14PM EST123.004.340.000.000.00-17500.00%
TSM240223C001240002024-02-20 3:58PM EST124.003.450.000.000.00-30200.00%
TSM240223C001250002024-02-20 3:54PM EST125.003.050.000.000.00-76100.00%
TSM240223C001260002024-02-20 3:57PM EST126.002.400.000.000.00-1,01901.56%
TSM240223C001270002024-02-20 3:52PM EST127.002.060.000.000.00-58003.13%
TSM240223C001280002024-02-20 3:58PM EST128.001.620.000.000.00-1,15906.25%
TSM240223C001290002024-02-20 3:54PM EST129.001.390.000.000.00-64506.25%
TSM240223C001300002024-02-20 3:59PM EST130.001.050.000.000.00-1,168012.50%
TSM240223C001310002024-02-20 3:52PM EST131.000.890.000.000.00-209012.50%
TSM240223C001320002024-02-20 3:58PM EST132.000.690.000.000.00-440012.50%
TSM240223C001330002024-02-20 3:57PM EST133.000.560.000.000.00-917012.50%
TSM240223C001340002024-02-20 3:58PM EST134.000.430.000.000.00-521012.50%
TSM240223C001350002024-02-20 3:58PM EST135.000.350.000.000.00-584025.00%
TSM240223C001360002024-02-20 3:58PM EST136.000.280.000.000.00-185025.00%
TSM240223C001370002024-02-20 3:58PM EST137.000.240.000.000.00-212025.00%
TSM240223C001380002024-02-20 3:32PM EST138.000.190.000.000.00-36025.00%
TSM240223C001390002024-02-20 2:29PM EST139.000.160.000.000.00-81025.00%
TSM240223C001400002024-02-20 3:54PM EST140.000.130.000.000.00-576025.00%
TSM240223C001410002024-02-20 3:35PM EST141.000.110.000.000.00-6025.00%
TSM240223C001420002024-02-20 3:58PM EST142.000.090.000.000.00-463025.00%
TSM240223C001430002024-02-20 2:35PM EST143.000.080.000.000.00-120025.00%
TSM240223C001440002024-02-20 3:17PM EST144.000.080.000.000.00-22025.00%
TSM240223C001450002024-02-20 3:45PM EST145.000.050.000.000.00-435025.00%
TSM240223C001460002024-02-20 12:09PM EST146.000.070.000.000.00-35050.00%
TSM240223C001470002024-02-20 3:13PM EST147.000.050.000.000.00-28050.00%
TSM240223C001480002024-02-20 11:10AM EST148.000.070.000.000.00-181050.00%
TSM240223C001490002024-02-20 10:10AM EST149.000.060.000.000.00-1050.00%
TSM240223C001500002024-02-20 3:53PM EST150.000.030.000.000.00-1,432050.00%
TSM240223C001550002024-02-20 12:53PM EST155.000.030.000.000.00-113050.00%
TSM240223C001600002024-02-20 3:56PM EST160.000.020.000.000.00-2050.00%
TSM240223C001650002024-02-20 2:24PM EST165.000.010.000.000.00-153050.00%
TSM240223C001700002024-02-16 2:05PM EST170.000.020.000.000.00-21050.00%
TSM240223C001750002024-02-20 9:30AM EST175.000.010.000.000.00-73050.00%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240223P000550002024-02-02 12:08PM EST55.000.010.000.000.00-100050.00%
TSM240223P000600002024-02-20 2:38PM EST60.000.080.000.000.00-20100.00%
TSM240223P000700002024-01-12 1:42PM EST70.000.100.000.300.00--2301.17%
TSM240223P000750002024-02-07 10:53AM EST75.000.020.000.000.00-1050.00%
TSM240223P000800002024-02-20 2:53PM EST80.000.110.000.000.00-5050.00%
TSM240223P000850002024-02-16 12:05PM EST85.000.010.000.000.00-2050.00%
TSM240223P000860002024-02-14 10:55AM EST86.000.060.000.000.00-2050.00%
TSM240223P000870002024-02-09 9:58AM EST87.000.020.000.000.00-3050.00%
TSM240223P000880002024-01-24 11:40AM EST88.000.090.000.000.00-3050.00%
TSM240223P000890002024-02-16 2:34PM EST89.000.030.000.000.00-160050.00%
TSM240223P000900002024-02-20 2:09PM EST90.000.020.000.000.00-3050.00%
TSM240223P000910002024-02-12 10:25AM EST91.000.010.000.000.00-13050.00%
TSM240223P000920002024-02-08 3:52PM EST92.000.040.000.000.00-1050.00%
TSM240223P000930002024-02-07 1:32PM EST93.000.060.000.000.00-2050.00%
TSM240223P000940002024-02-20 2:53PM EST94.000.020.000.000.00-7050.00%
TSM240223P000950002024-02-16 3:33PM EST95.000.030.000.000.00-91050.00%
TSM240223P000960002024-02-20 10:04AM EST96.000.030.000.000.00-11050.00%
TSM240223P000970002024-02-20 10:35AM EST97.000.030.000.000.00-12050.00%
TSM240223P000980002024-02-20 10:35AM EST98.000.030.000.000.00-1050.00%
TSM240223P000990002024-02-20 2:41PM EST99.000.020.000.000.00-2050.00%
TSM240223P001000002024-02-20 12:12PM EST100.000.030.000.000.00-1,037050.00%
TSM240223P001010002024-02-20 2:40PM EST101.000.020.000.000.00-10050.00%
TSM240223P001020002024-02-20 11:13AM EST102.000.040.000.000.00-9050.00%
TSM240223P001030002024-02-20 2:27PM EST103.000.040.000.000.00-21050.00%
TSM240223P001040002024-02-20 10:43AM EST104.000.060.000.000.00-23050.00%
TSM240223P001050002024-02-20 1:35PM EST105.000.050.000.000.00-45050.00%
TSM240223P001060002024-02-20 12:13PM EST106.000.060.000.000.00-2050.00%
TSM240223P001070002024-02-20 1:27PM EST107.000.060.000.000.00-15050.00%
TSM240223P001080002024-02-20 2:29PM EST108.000.060.000.000.00-91050.00%
TSM240223P001090002024-02-20 1:26PM EST109.000.080.000.000.00-58025.00%
TSM240223P001100002024-02-20 3:48PM EST110.000.070.000.000.00-520025.00%
TSM240223P001110002024-02-20 11:02AM EST111.000.150.000.000.00-2025.00%
TSM240223P001120002024-02-20 2:29PM EST112.000.120.000.000.00-600025.00%
TSM240223P001130002024-02-20 3:58PM EST113.000.130.000.000.00-226025.00%
TSM240223P001140002024-02-20 3:58PM EST114.000.150.000.000.00-112025.00%
TSM240223P001150002024-02-20 3:43PM EST115.000.200.000.000.00-337025.00%
TSM240223P001160002024-02-20 3:58PM EST116.000.260.000.000.00-185025.00%
TSM240223P001170002024-02-20 2:37PM EST117.000.310.000.000.00-1,098025.00%
TSM240223P001180002024-02-20 3:57PM EST118.000.430.000.000.00-477012.50%
TSM240223P001190002024-02-20 3:41PM EST119.000.570.000.000.00-1,001012.50%
TSM240223P001200002024-02-20 3:59PM EST120.000.740.000.000.00-3,369012.50%
TSM240223P001210002024-02-20 3:51PM EST121.000.890.000.000.00-357012.50%
TSM240223P001220002024-02-20 3:32PM EST122.001.220.000.000.00-43706.25%
TSM240223P001230002024-02-20 3:59PM EST123.001.580.000.000.00-3,26306.25%
TSM240223P001240002024-02-20 3:53PM EST124.001.870.000.000.00-3,29703.13%
TSM240223P001250002024-02-20 3:53PM EST125.002.300.000.000.00-2,65000.78%
TSM240223P001260002024-02-20 3:55PM EST126.002.760.000.000.00-42700.00%
TSM240223P001270002024-02-20 3:03PM EST127.003.300.000.000.00-45800.00%
TSM240223P001280002024-02-20 3:50PM EST128.004.000.000.000.00-17400.00%
TSM240223P001290002024-02-20 2:50PM EST129.004.300.000.000.00-25200.00%
TSM240223P001300002024-02-20 1:32PM EST130.005.960.000.000.00-10800.00%
TSM240223P001310002024-02-20 3:56PM EST131.006.340.000.000.00-2300.00%
TSM240223P001320002024-02-20 10:28AM EST132.007.800.000.000.00-1100.00%
TSM240223P001330002024-02-20 9:38AM EST133.007.400.000.000.00-400.00%
TSM240223P001340002024-02-16 3:35PM EST134.007.950.000.000.00-2500.00%
TSM240223P001350002024-02-20 10:46AM EST135.0011.000.000.000.00-100.00%
TSM240223P001360002024-02-20 10:16AM EST136.0011.100.000.000.00-700.00%
TSM240223P001370002024-02-20 3:50PM EST137.0011.650.000.000.00-300.00%
TSM240223P001380002024-02-20 10:27AM EST138.0013.200.000.000.00-2900.00%
TSM240223P001390002024-02-16 2:00PM EST139.0011.600.000.000.00-2900.00%
TSM240223P001400002024-02-20 9:45AM EST140.0014.500.000.000.00-100.00%
TSM240223P001410002024-02-20 10:56AM EST141.0016.350.000.000.00-1700.00%
TSM240223P001420002024-02-20 3:50PM EST142.0016.550.000.000.00-300.00%
TSM240223P001430002024-02-16 1:24PM EST143.0015.800.000.000.00-1500.00%
TSM240223P001440002024-02-16 2:13PM EST144.0016.150.000.000.00-11300.00%
TSM240223P001450002024-02-20 9:46AM EST145.0019.350.000.000.00-300.00%
TSM240223P001460002024-02-09 3:03PM EST146.0013.200.000.000.00--00.00%
TSM240223P001470002024-02-14 12:43PM EST147.0018.060.000.000.00-700.00%
TSM240223P001480002024-02-16 11:12AM EST148.0020.000.000.000.00-700.00%
TSM240223P001490002024-02-14 1:31PM EST149.0019.860.000.000.00-1100.00%
TSM240223P001500002024-02-16 10:45AM EST150.0021.850.000.000.00-800.00%
TSM240223P001550002024-02-09 3:48PM EST155.0022.000.000.000.00--00.00%