New Zealand markets open in 1 hour 32 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
187.35+2.85 (+1.54%)
At close: 04:00PM EDT
188.24 +0.89 (+0.47%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240726C001000002024-07-10 3:23PM EDT100.0091.0086.9088.000.00-11139.06%
TSM240726C001150002024-06-21 2:26PM EDT115.0060.1571.9573.100.00-100100119.14%
TSM240726C001200002024-06-24 11:14AM EDT120.0050.0067.0068.300.00--1119.14%
TSM240726C001300002024-07-12 3:36PM EDT130.0057.9957.0558.35+16.15+38.60%26102.93%
TSM240726C001350002024-07-08 2:08PM EDT135.0051.5252.0553.350.00-11493.65%
TSM240726C001400002024-07-11 3:24PM EDT140.0047.9247.4048.10+2.35+5.16%436786.82%
TSM240726C001450002024-07-08 10:17AM EDT145.0046.2542.2543.300.00-11478.86%
TSM240726C001490002024-07-03 11:09AM EDT149.0032.2338.5539.400.00-1477.78%
TSM240726C001500002024-07-11 2:28PM EDT150.0035.2037.4038.450.00-720674.61%
TSM240726C001525002024-06-10 3:50PM EDT152.5019.0038.7539.900.00-11128.22%
TSM240726C001550002024-07-12 2:31PM EDT155.0035.2232.7033.45+4.42+14.35%15869.14%
TSM240726C001575002024-07-11 10:56AM EDT157.5031.1030.4031.500.00-23571.75%
TSM240726C001600002024-07-12 2:17PM EDT160.0030.8527.5528.75+4.55+17.30%887061.43%
TSM240726C001625002024-07-12 3:45PM EDT162.5026.1725.7026.75-2.41-8.43%34766.09%
TSM240726C001650002024-07-12 2:45PM EDT165.0026.2023.6024.60+5.36+25.72%625765.94%
TSM240726C001675002024-07-12 12:08PM EDT167.5021.2021.3522.40+1.30+6.53%1116063.79%
TSM240726C001700002024-07-12 1:54PM EDT170.0022.0519.3519.90+4.70+27.09%2233960.94%
TSM240726C001725002024-07-12 11:39AM EDT172.5018.5017.1017.90+3.46+23.01%4033158.89%
TSM240726C001750002024-07-12 3:47PM EDT175.0015.5015.4016.30+1.60+11.51%9194560.50%
TSM240726C001775002024-07-12 3:35PM EDT177.5014.5013.6014.55+1.75+13.73%4123959.96%
TSM240726C001800002024-07-12 3:53PM EDT180.0012.0012.4012.60+1.38+12.99%12093860.16%
TSM240726C001825002024-07-12 3:29PM EDT182.5010.5510.9011.10+0.95+9.90%1531,05960.02%
TSM240726C001850002024-07-12 3:58PM EDT185.009.659.559.75+1.45+17.68%9831,53060.12%
TSM240726C001875002024-07-12 3:59PM EDT187.508.328.308.50+1.22+17.18%5601,65860.08%
TSM240726C001900002024-07-12 3:59PM EDT190.007.207.207.40+1.16+19.21%1,3312,54660.29%
TSM240726C001925002024-07-12 3:59PM EDT192.506.256.206.35+1.20+23.76%15682660.22%
TSM240726C001950002024-07-12 3:52PM EDT195.004.955.305.50+0.51+11.49%5781,12160.45%
TSM240726C001975002024-07-12 3:55PM EDT197.504.504.554.70+0.56+14.21%20922560.67%
TSM240726C002000002024-07-12 3:59PM EDT200.003.953.854.00+0.80+25.40%1,5011,67760.74%
TSM240726C002050002024-07-12 3:49PM EDT205.002.532.742.82+0.29+12.95%17772260.85%
TSM240726C002100002024-07-12 3:58PM EDT210.001.961.921.99+0.41+26.45%26151861.26%
TSM240726C002150002024-07-12 3:34PM EDT215.001.251.331.39+0.19+17.92%8267961.72%
TSM240726C002200002024-07-12 3:57PM EDT220.000.960.920.97+0.22+29.73%14453862.35%
TSM240726C002250002024-07-12 3:56PM EDT225.000.630.650.69+0.10+18.87%8724463.38%
TSM240726C002300002024-07-12 3:58PM EDT230.000.460.440.47+0.08+21.05%1535963.87%
TSM240726C002400002024-07-12 2:31PM EDT240.000.290.220.26+0.08+38.10%16843766.41%
TSM240726C002450002024-07-12 3:17PM EDT245.000.180.150.20-0.03-14.29%51967.58%
TSM240726C002500002024-07-12 3:57PM EDT250.000.120.110.130.00-24596068.16%
TSM240726C002600002024-07-12 3:07PM EDT260.000.080.020.100.00-2181769.73%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240726P000850002024-06-24 10:58AM EDT85.000.180.000.160.00-130167.58%
TSM240726P001000002024-07-03 11:47AM EDT100.000.020.010.070.00-217125.78%
TSM240726P001050002024-07-02 10:32AM EDT105.000.060.010.080.00-525117.97%
TSM240726P001100002024-07-12 2:02PM EDT110.000.040.000.04-0.04-50.00%515100.00%
TSM240726P001150002024-07-09 2:12PM EDT115.000.050.020.040.00-62996.48%
TSM240726P001200002024-07-12 3:14PM EDT120.000.050.030.07-0.02-28.57%37193.75%
TSM240726P001250002024-07-10 1:33PM EDT125.000.080.000.100.00-53585.94%
TSM240726P001300002024-07-12 12:24PM EDT130.000.070.060.13-0.01-12.50%113384.77%
TSM240726P001350002024-07-12 12:24PM EDT135.000.100.080.12-0.02-16.67%111877.34%
TSM240726P001400002024-07-12 11:54AM EDT140.000.120.110.14-0.03-20.00%1022871.88%
TSM240726P001450002024-07-12 3:26PM EDT145.000.160.160.19-0.05-23.81%74,82567.68%
TSM240726P001490002024-07-12 2:42PM EDT149.000.200.210.25-0.08-28.57%38764.26%
TSM240726P001500002024-07-12 2:58PM EDT150.000.200.230.26-0.12-37.50%1233563.33%
TSM240726P001525002024-07-12 3:22PM EDT152.500.250.290.32-0.16-39.02%1213061.72%
TSM240726P001550002024-07-12 2:42PM EDT155.000.300.360.40-0.17-36.17%91,09460.16%
TSM240726P001575002024-07-12 12:48PM EDT157.500.410.470.51-0.25-37.88%1913959.03%
TSM240726P001600002024-07-12 3:48PM EDT160.000.630.620.66-0.21-25.00%4543358.15%
TSM240726P001625002024-07-12 3:12PM EDT162.500.640.810.86-0.47-42.34%3347657.40%
TSM240726P001650002024-07-12 3:56PM EDT165.001.061.071.13-0.37-25.87%9082656.96%
TSM240726P001675002024-07-12 3:58PM EDT167.501.431.401.47-0.36-20.11%4860056.59%
TSM240726P001700002024-07-12 3:59PM EDT170.001.851.831.90-0.55-22.92%2181,45456.45%
TSM240726P001725002024-07-12 3:32PM EDT172.502.402.362.43-0.65-21.31%14974256.37%
TSM240726P001750002024-07-12 2:44PM EDT175.003.053.003.10-0.48-13.60%10365856.49%
TSM240726P001775002024-07-12 3:56PM EDT177.503.703.753.85-1.13-23.40%4266256.47%
TSM240726P001800002024-07-12 3:47PM EDT180.004.704.604.75-0.81-14.70%9573856.48%
TSM240726P001825002024-07-12 3:58PM EDT182.505.655.655.80-1.00-15.04%2,79135456.89%
TSM240726P001850002024-07-12 3:53PM EDT185.007.046.806.95-0.85-10.77%11440657.07%
TSM240726P001875002024-07-12 3:53PM EDT187.508.368.058.20-1.94-18.83%596457.08%
TSM240726P001900002024-07-12 3:36PM EDT190.009.519.459.60-1.54-13.94%969857.28%
TSM240726P001925002024-07-12 3:34PM EDT192.5010.4510.9511.10-2.00-16.06%275157.34%
TSM240726P001950002024-07-12 2:28PM EDT195.0011.0612.5512.75-3.54-24.25%44857.48%
TSM240726P002000002024-07-12 2:28PM EDT200.0014.4516.0516.30-4.60-24.15%213457.47%
TSM240726P002100002024-07-10 11:53AM EDT210.0022.4123.9024.900.00-2358.98%
TSM240726P002200002024-06-20 11:01AM EDT220.0041.4532.1033.900.00-2050.10%