New Zealand markets open in 2 hours 44 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
93.43+0.13 (+0.14%)
As of 01:16PM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230203C000600002023-01-27 1:38PM EST60.0033.8733.5533.700.00-55198.83%
TSM230203C000630002022-12-28 10:25AM EST63.0012.0030.2030.950.00--3170.70%
TSM230203C000650002023-01-13 11:22AM EST65.0021.1028.5528.700.00-21167.38%
TSM230203C000660002023-01-06 10:00AM EST66.0011.3027.5527.800.00-11168.36%
TSM230203C000680002023-01-03 10:16AM EST68.008.0525.5525.700.00--4149.41%
TSM230203C000690002023-01-10 12:39PM EST69.0012.7024.5524.700.00--2143.55%
TSM230203C000700002023-01-27 11:28AM EST70.0023.1423.5523.700.00-1108137.70%
TSM230203C000710002023-01-11 10:15AM EST71.0010.8022.5522.700.00-238132.03%
TSM230203C000720002023-01-18 3:09PM EST72.0018.1721.5521.700.00-17126.37%
TSM230203C000730002023-01-06 9:48AM EST73.005.4020.5520.700.00-110120.70%
TSM230203C000740002023-01-27 3:11PM EST74.0019.8319.6019.750.00-333120.51%
TSM230203C000750002023-01-30 12:05PM EST75.0018.9518.5518.75+0.65+3.55%1177112.31%
TSM230203C000760002023-01-23 10:36AM EST76.0018.1017.5517.700.00-2127104.10%
TSM230203C000770002023-01-27 1:15PM EST77.0016.8716.5516.750.00-166101.17%
TSM230203C000780002023-01-30 10:07AM EST78.0016.0115.5515.70+0.33+2.10%214793.16%
TSM230203C000790002023-01-27 1:14PM EST79.0014.9214.5514.750.00-11790.04%
TSM230203C000800002023-01-30 12:40PM EST80.0013.9013.6013.75+0.15+1.09%219686.72%
TSM230203C000810002023-01-27 3:18PM EST81.0012.6612.6512.800.00-1210184.77%
TSM230203C000815002023-01-23 9:32AM EST81.5010.7212.0512.200.00--174.41%
TSM230203C000820002023-01-30 9:40AM EST82.0011.2011.5511.70-0.18-1.58%117871.68%
TSM230203C000825002023-01-30 11:50AM EST82.5011.3211.0511.30+0.15+1.34%1872.85%
TSM230203C000830002023-01-27 2:50PM EST83.0010.9710.5510.750.00-156568.36%
TSM230203C000840002023-01-30 9:59AM EST84.009.639.609.80-0.34-3.41%26466.11%
TSM230203C000850002023-01-30 10:48AM EST85.008.238.658.80-0.96-10.45%114861.91%
TSM230203C000860002023-01-30 11:50AM EST86.007.787.607.75-0.36-4.42%220553.32%
TSM230203C000870002023-01-30 12:46PM EST87.006.906.706.85+0.11+1.62%823052.64%
TSM230203C000880002023-01-30 11:13AM EST88.005.975.755.90+0.07+1.19%114951.66%
TSM230203C000890002023-01-27 3:57PM EST89.004.784.854.950.00-10433746.88%
TSM230203C000900002023-01-30 10:58AM EST90.004.204.004.10+0.29+7.42%17067144.63%
TSM230203C000910002023-01-30 11:59AM EST91.003.553.203.30+0.42+13.42%1882242.53%
TSM230203C000920002023-01-30 12:40PM EST92.002.702.552.57+0.23+9.31%35379540.67%
TSM230203C000930002023-01-30 12:53PM EST93.001.941.931.96+0.07+3.74%73652839.84%
TSM230203C000940002023-01-30 12:52PM EST94.001.401.391.43+0.04+2.94%79383338.79%
TSM230203C000950002023-01-30 12:59PM EST95.000.990.981.01+0.04+4.21%3,5921,56738.14%
TSM230203C000960002023-01-30 12:46PM EST96.000.710.660.69+0.06+9.23%1,88060037.70%
TSM230203C000970002023-01-30 12:49PM EST97.000.450.430.45+0.01+2.27%43555637.31%
TSM230203C000980002023-01-30 12:55PM EST98.000.300.280.29-0.04-11.76%27078937.31%
TSM230203C000990002023-01-30 12:45PM EST99.000.200.180.20-0.01-4.76%16236938.28%
TSM230203C001000002023-01-30 12:50PM EST100.000.130.120.13-0.01-7.14%4281,57438.77%
TSM230203C001010002023-01-30 12:50PM EST101.000.090.080.090.00-3314439.84%
TSM230203C001020002023-01-30 12:50PM EST102.000.060.060.07-0.03-33.33%68314641.80%
TSM230203C001030002023-01-30 10:18AM EST103.000.070.040.050.00-294642.97%
TSM230203C001040002023-01-30 11:06AM EST104.000.040.030.04-0.03-42.86%72344.92%
TSM230203C001050002023-01-30 12:35PM EST105.000.030.020.03-0.01-25.00%451,30446.48%
TSM230203C001060002023-01-30 11:38AM EST106.000.020.020.03-0.02-50.00%151149.61%
TSM230203C001070002023-01-30 12:31PM EST107.000.020.010.02-0.01-33.33%366250.00%
TSM230203C001090002023-01-27 3:44PM EST109.000.020.010.020.00-121253.91%
TSM230203C001100002023-01-30 12:02PM EST110.000.020.000.020.00-9014353.91%
TSM230203C001150002023-01-30 12:12PM EST115.000.010.000.010.00-1013062.50%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230203P000450002023-01-23 2:34PM EST45.000.010.000.010.00-1189206.25%
TSM230203P000500002023-01-18 10:54AM EST50.000.010.000.010.00-100120175.00%
TSM230203P000550002023-01-27 2:07PM EST55.000.010.000.010.00-666150.00%
TSM230203P000600002023-01-23 9:42AM EST60.000.010.000.010.00-250128.13%
TSM230203P000610002023-01-12 9:32AM EST61.000.050.000.010.00-117125.00%
TSM230203P000620002023-01-13 9:38AM EST62.000.040.000.010.00-313118.75%
TSM230203P000630002023-01-18 3:37PM EST63.000.020.000.010.00-70177115.63%
TSM230203P000640002023-01-18 3:38PM EST64.000.020.000.010.00-2038109.38%
TSM230203P000650002023-01-25 10:33AM EST65.000.020.000.010.00-168106.25%
TSM230203P000660002023-01-25 3:26PM EST66.000.010.000.010.00-1047103.13%
TSM230203P000670002023-01-24 2:30PM EST67.000.010.000.010.00-52296.88%
TSM230203P000680002023-01-25 2:41PM EST68.000.010.000.010.00-2220493.75%
TSM230203P000690002023-01-27 10:03AM EST69.000.010.000.010.00-156690.63%
TSM230203P000700002023-01-26 10:44AM EST70.000.010.000.010.00-3734987.50%
TSM230203P000710002023-01-24 1:17PM EST71.000.020.000.010.00-111281.25%
TSM230203P000720002023-01-26 2:07PM EST72.000.010.000.010.00-121178.13%
TSM230203P000730002023-01-25 2:41PM EST73.000.020.000.010.00-512675.00%
TSM230203P000740002023-01-27 3:50PM EST74.000.010.000.010.00-267271.88%
TSM230203P000750002023-01-30 10:51AM EST75.000.010.000.01-0.01-50.00%120467.19%
TSM230203P000760002023-01-27 2:43PM EST76.000.010.000.010.00-19662.50%
TSM230203P000770002023-01-27 12:15PM EST77.000.020.000.010.00-1711259.38%
TSM230203P000780002023-01-27 12:21PM EST78.000.010.010.010.00-35360.16%
TSM230203P000790002023-01-30 12:27PM EST79.000.010.010.02-0.01-50.00%408759.38%
TSM230203P000800002023-01-30 9:42AM EST80.000.020.010.020.00-1022455.47%
TSM230203P000810002023-01-30 10:35AM EST81.000.020.010.020.00-5411151.56%
TSM230203P000815002023-01-30 10:20AM EST81.500.020.010.02-0.01-33.33%5135050.78%
TSM230203P000820002023-01-30 12:19PM EST82.000.020.010.02-0.02-50.00%3538649.22%
TSM230203P000825002023-01-30 12:27PM EST82.500.020.010.03-0.03-60.00%3015550.00%
TSM230203P000830002023-01-30 12:41PM EST83.000.020.020.03-0.02-50.00%1515947.66%
TSM230203P000840002023-01-30 12:48PM EST84.000.040.030.04-0.01-20.00%1410745.31%
TSM230203P000850002023-01-30 12:03PM EST85.000.030.040.05-0.07-70.00%5449942.58%
TSM230203P000860002023-01-30 12:03PM EST86.000.060.060.07-0.06-50.00%2636340.63%
TSM230203P000870002023-01-30 12:44PM EST87.000.090.090.10-0.05-35.71%1,9052,01038.67%
TSM230203P000880002023-01-30 12:48PM EST88.000.160.150.17-0.10-38.46%20256938.28%
TSM230203P000890002023-01-30 12:58PM EST89.000.250.240.25-0.14-35.90%1201,77836.62%
TSM230203P000900002023-01-30 12:38PM EST90.000.360.390.40-0.19-34.55%2,2311,08536.13%
TSM230203P000910002023-01-30 12:52PM EST91.000.610.600.61-0.15-19.74%8891,28335.50%
TSM230203P000920002023-01-30 12:47PM EST92.000.850.870.89-0.23-21.30%6131,52534.62%
TSM230203P000930002023-01-30 12:53PM EST93.001.251.251.28-0.25-16.67%2,5211,75834.18%
TSM230203P000940002023-01-30 12:42PM EST94.001.631.751.78-0.34-17.26%59078633.84%
TSM230203P000950002023-01-30 12:29PM EST95.002.182.312.34-0.36-14.17%5241,65132.32%
TSM230203P000960002023-01-30 12:49PM EST96.002.972.993.05-0.03-1.00%45287631.93%
TSM230203P000970002023-01-30 10:17AM EST97.003.503.753.85-0.05-1.41%381,17731.54%
TSM230203P000980002023-01-30 10:49AM EST98.004.854.554.70+0.40+8.99%333729.98%
TSM230203P000990002023-01-30 12:28PM EST99.005.355.455.60-0.10-1.83%796126.37%
TSM230203P001000002023-01-30 11:57AM EST100.006.306.406.55-0.10-1.56%5190.00%
TSM230203P001010002023-01-30 12:04PM EST101.007.057.357.55-1.40-16.57%1140.00%
TSM230203P001020002023-01-30 10:30AM EST102.008.408.358.50-1.00-10.64%16150.00%
TSM230203P001030002023-01-30 11:19AM EST103.009.309.359.50-0.90-8.82%3190.00%
TSM230203P001040002023-01-26 12:51PM EST104.0010.9010.3010.500.00--120.00%
TSM230203P001050002023-01-23 3:16PM EST105.0010.3311.3511.450.00--240.00%
TSM230203P001150002023-01-27 10:01AM EST115.0022.4521.3521.500.00-100.00%