New Zealand markets closed

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
188.59 +1.24 (+0.66%)
Pre-market: 04:53AM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240802C001000002024-07-02 10:11AM EDT100.0073.250.000.000.00-300.00%
TSM240802C001100002024-07-10 11:22AM EDT110.0079.490.000.000.00--00.00%
TSM240802C001200002024-07-11 2:07PM EDT120.0064.030.000.000.00--00.00%
TSM240802C001250002024-07-12 10:55AM EDT125.0065.050.000.000.00-100.00%
TSM240802C001300002024-06-28 10:29AM EDT130.0047.780.000.000.00-100.00%
TSM240802C001350002024-07-12 10:36AM EDT135.0053.550.000.000.00-200.00%
TSM240802C001400002024-07-12 1:35PM EDT140.0050.600.000.000.00-500.00%
TSM240802C001450002024-07-12 3:42PM EDT145.0043.810.000.000.00-200.00%
TSM240802C001500002024-07-11 12:13PM EDT150.0037.200.000.000.00-1100.00%
TSM240802C001525002024-07-10 3:53PM EDT152.5039.600.000.000.00-1100.00%
TSM240802C001550002024-07-12 3:43PM EDT155.0034.050.000.000.00-100.00%
TSM240802C001575002024-07-11 2:51PM EDT157.5028.500.000.000.00-300.00%
TSM240802C001600002024-07-12 3:47PM EDT160.0028.750.000.000.00-100.00%
TSM240802C001625002024-07-12 9:46AM EDT162.5024.360.000.000.00-500.00%
TSM240802C001650002024-07-12 3:37PM EDT165.0024.650.000.000.00-400.00%
TSM240802C001675002024-07-12 3:30PM EDT167.5023.510.000.000.00-300.00%
TSM240802C001700002024-07-12 11:52AM EDT170.0021.500.000.000.00-800.00%
TSM240802C001725002024-07-11 3:48PM EDT172.5017.000.000.000.00-200.00%
TSM240802C001750002024-07-12 3:19PM EDT175.0017.950.000.000.00-54500.00%
TSM240802C001775002024-07-12 9:45AM EDT177.5013.300.000.000.00-20100.00%
TSM240802C001800002024-07-12 3:40PM EDT180.0013.400.000.000.00-48100.00%
TSM240802C001825002024-07-12 3:59PM EDT182.5012.020.000.000.00-5300.00%
TSM240802C001850002024-07-12 3:59PM EDT185.0010.650.000.000.00-37800.00%
TSM240802C001875002024-07-12 2:57PM EDT187.5010.450.000.000.00-6800.10%
TSM240802C001900002024-07-12 3:48PM EDT190.008.000.000.000.00-36301.56%
TSM240802C001925002024-07-12 3:59PM EDT192.507.350.000.000.00-10103.13%
TSM240802C001950002024-07-12 2:30PM EDT195.007.100.000.000.00-11303.13%
TSM240802C001975002024-07-12 3:55PM EDT197.505.500.000.000.00-11106.25%
TSM240802C002000002024-07-12 3:58PM EDT200.004.780.000.000.00-30706.25%
TSM240802C002050002024-07-12 3:48PM EDT205.003.400.000.000.00-2206.25%
TSM240802C002100002024-07-12 3:53PM EDT210.002.470.000.000.00-144012.50%
TSM240802C002150002024-07-12 3:59PM EDT215.001.940.000.000.00-36012.50%
TSM240802C002200002024-07-12 3:36PM EDT220.001.400.000.000.00-194012.50%
TSM240802C002250002024-07-12 3:59PM EDT225.001.030.000.000.00-79012.50%
TSM240802C002300002024-07-12 3:59PM EDT230.000.770.000.000.00-120025.00%
TSM240802C002350002024-07-12 3:42PM EDT235.000.550.000.000.00-18025.00%
TSM240802C002400002024-07-12 1:43PM EDT240.000.480.000.000.00-36025.00%
TSM240802C002450002024-07-12 9:36AM EDT245.000.210.000.000.00-3025.00%
TSM240802C002500002024-07-12 3:50PM EDT250.000.220.000.000.00-69025.00%
TSM240802C002550002024-07-12 3:16PM EDT255.000.200.000.000.00---25.00%
TSM240802C002600002024-07-12 3:22PM EDT260.000.150.000.000.00-14025.00%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240802P000900002024-06-24 9:30AM EDT90.000.220.000.000.00--050.00%
TSM240802P000950002024-07-11 11:30AM EDT95.000.060.000.000.00-1050.00%
TSM240802P001000002024-07-05 3:57PM EDT100.000.070.000.000.00-100050.00%
TSM240802P001050002024-07-01 10:13AM EDT105.000.160.000.000.00-7050.00%
TSM240802P001100002024-06-28 10:24AM EDT110.000.130.000.000.00-1050.00%
TSM240802P001150002024-07-11 2:58PM EDT115.000.080.000.000.00-4050.00%
TSM240802P001200002024-07-12 2:02PM EDT120.000.080.000.000.00-4050.00%
TSM240802P001250002024-07-12 2:02PM EDT125.000.120.000.000.00-3050.00%
TSM240802P001300002024-07-09 11:51AM EDT130.000.150.000.000.00-8025.00%
TSM240802P001350002024-07-09 1:10PM EDT135.000.230.000.000.00-4025.00%
TSM240802P001400002024-07-11 2:06PM EDT140.000.260.000.000.00-15025.00%
TSM240802P001450002024-07-12 12:07PM EDT145.000.270.000.000.00-102025.00%
TSM240802P001500002024-07-12 1:55PM EDT150.000.350.000.000.00-106025.00%
TSM240802P001525002024-07-11 9:43AM EDT152.500.380.000.000.00-6025.00%
TSM240802P001550002024-07-12 1:55PM EDT155.000.500.000.000.00-12012.50%
TSM240802P001575002024-07-12 3:03PM EDT157.500.600.000.000.00-2012.50%
TSM240802P001600002024-07-12 3:38PM EDT160.000.900.000.000.00-10012.50%
TSM240802P001625002024-07-12 1:11PM EDT162.501.020.000.000.00-10012.50%
TSM240802P001650002024-07-12 3:38PM EDT165.001.480.000.000.00-70012.50%
TSM240802P001675002024-07-12 3:03PM EDT167.501.520.000.000.00-12012.50%
TSM240802P001700002024-07-12 3:30PM EDT170.002.100.000.000.00-131012.50%
TSM240802P001725002024-07-12 11:13AM EDT172.502.590.000.000.00-2506.25%
TSM240802P001750002024-07-12 3:59PM EDT175.003.750.000.000.00-10606.25%
TSM240802P001775002024-07-12 2:03PM EDT177.503.700.000.000.00-1606.25%
TSM240802P001800002024-07-12 3:35PM EDT180.005.000.000.000.00-3503.13%
TSM240802P001825002024-07-12 3:59PM EDT182.506.600.000.000.00-2203.13%
TSM240802P001850002024-07-12 3:48PM EDT185.007.900.000.000.00-1601.56%
TSM240802P001875002024-07-12 1:17PM EDT187.508.000.000.000.00-1300.00%
TSM240802P001900002024-07-12 3:59PM EDT190.0010.400.000.000.00-2100.00%
TSM240802P001925002024-07-11 11:33AM EDT192.5013.780.000.000.00--00.00%
TSM240802P001950002024-07-11 10:43AM EDT195.0013.260.000.000.00--00.00%
TSM240802P001975002024-07-11 9:43AM EDT197.5013.150.000.000.00--00.00%
TSM240802P002000002024-07-12 11:28AM EDT200.0016.510.000.000.00--00.00%
TSM240802P002050002024-07-11 1:43PM EDT205.0022.700.000.000.00--00.00%
TSM240802P002100002024-07-10 11:53AM EDT210.0023.110.000.000.00--00.00%