New Zealand markets close in 5 hours 29 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
169.35+3.58 (+2.16%)
At close: 04:00PM EDT
169.32 -0.03 (-0.02%)
After hours: 07:31PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM250321C000650002024-07-15 11:47AM EDT65.00124.00106.35107.700.00-1385.02%
TSM250321C000700002024-07-08 2:43PM EDT70.00118.50101.45102.850.00--180.13%
TSM250321C000750002024-06-03 9:38AM EDT75.0084.00106.55108.650.00-10126.75%
TSM250321C000800002024-07-18 9:30AM EDT80.00101.3191.9593.500.00-31673.19%
TSM250321C000850002024-05-01 10:56AM EDT85.0055.5567.5072.450.00-10540.00%
TSM250321C000900002024-07-09 12:47PM EDT90.0096.7082.9084.200.00-2967.80%
TSM250321C000950002024-05-28 12:41PM EDT95.0068.4079.7082.800.00-1474.70%
TSM250321C001000002024-07-19 10:08AM EDT100.0073.4073.8075.000.00-111262.34%
TSM250321C001050002024-07-19 3:30PM EDT105.0066.6469.3570.500.00-1459.96%
TSM250321C001100002024-07-22 12:11PM EDT110.0063.5264.0066.05+1.45+2.34%22755.97%
TSM250321C001150002024-07-19 12:45PM EDT115.0058.4560.6061.750.00-21355.61%
TSM250321C001200002024-07-12 12:37PM EDT120.0074.6055.4557.650.00-54552.52%
TSM250321C001250002024-07-18 9:58AM EDT125.0057.3552.3552.900.00-69051.41%
TSM250321C001300002024-07-18 2:08PM EDT130.0049.5048.1549.600.00-12250.50%
TSM250321C001350002024-07-19 3:31PM EDT135.0042.6544.7045.600.00-13750.46%
TSM250321C001400002024-07-19 2:35PM EDT140.0040.5041.1542.15+0.95+2.40%111849.64%
TSM250321C001450002024-07-15 9:36AM EDT145.0054.2137.2038.700.00-15048.55%
TSM250321C001500002024-07-22 12:15PM EDT150.0033.2034.6035.35-1.80-5.14%59847.41%
TSM250321C001550002024-07-19 3:26PM EDT155.0030.5430.6032.150.00-123946.33%
TSM250321C001600002024-07-22 2:40PM EDT160.0028.9428.7529.65+2.12+7.90%658746.34%
TSM250321C001650002024-07-22 11:50AM EDT165.0025.1526.1026.95+0.55+2.24%316645.67%
TSM250321C001700002024-07-22 3:15PM EDT170.0023.4023.6524.40+0.90+4.00%152,89245.01%
TSM250321C001750002024-07-22 9:30AM EDT175.0020.5021.3522.20-0.40-1.91%153944.71%
TSM250321C001800002024-07-22 1:34PM EDT180.0019.2018.7519.75+1.16+6.43%1021343.70%
TSM250321C001850002024-07-22 3:20PM EDT185.0017.3016.8517.95+0.95+5.81%1350243.60%
TSM250321C001900002024-07-19 1:18PM EDT190.0015.0515.3516.400.00-241643.70%
TSM250321C001950002024-07-19 1:13PM EDT195.0013.5713.7514.450.00-3236542.82%
TSM250321C002000002024-07-22 1:37PM EDT200.0012.3612.1513.00+0.46+3.87%251,17442.63%
TSM250321C002100002024-07-22 3:50PM EDT210.0010.109.9510.75+0.56+5.87%1517042.83%
TSM250321C002200002024-07-22 11:09AM EDT220.007.777.608.35+0.12+1.57%932941.88%
TSM250321C002300002024-07-19 12:48PM EDT230.006.605.907.00+0.20+3.12%217642.43%
TSM250321C002400002024-07-22 3:59PM EDT240.005.175.005.25+0.27+5.51%111,03741.30%
TSM250321C002500002024-07-22 9:39AM EDT250.004.752.994.20+0.75+18.75%172341.25%
TSM250321C002600002024-07-22 9:50AM EDT260.003.603.103.40+0.20+5.88%438541.36%
TSM250321C002700002024-07-18 10:28AM EDT270.003.402.492.790.00-1141.60%
TSM250321C002800002024-07-22 9:33AM EDT280.002.161.862.31+0.08+3.85%118441.91%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM250321P000650002024-07-22 11:17AM EDT65.000.850.541.06-0.05-5.56%4096265.58%
TSM250321P000700002024-07-19 2:18PM EDT70.000.950.701.170.00-11,20562.77%
TSM250321P000750002024-07-19 9:30AM EDT75.001.160.731.270.00-125259.11%
TSM250321P000800002024-07-22 11:09AM EDT80.001.131.101.40-0.13-10.32%13082257.52%
TSM250321P000850002024-07-19 10:23AM EDT85.001.371.251.380.00-11,16254.03%
TSM250321P000900002024-07-18 12:48PM EDT90.001.541.321.700.00-5051,20251.73%
TSM250321P000950002024-07-09 11:05AM EDT95.001.401.541.910.00-1214550.73%
TSM250321P001000002024-07-19 9:37AM EDT100.002.101.702.060.00-82,65247.89%
TSM250321P001050002024-07-22 12:22PM EDT105.002.292.022.49-0.21-8.40%235146.58%
TSM250321P001100002024-07-22 12:21PM EDT110.002.752.502.70-0.22-7.41%441443.96%
TSM250321P001150002024-07-19 1:06PM EDT115.003.673.003.250.00-143742.77%
TSM250321P001200002024-07-19 9:41AM EDT120.004.053.653.900.00-1267841.67%
TSM250321P001250002024-07-22 10:47AM EDT125.004.754.404.70-0.60-11.21%217440.75%
TSM250321P001300002024-07-19 1:19PM EDT130.006.405.305.650.00-13,54739.94%
TSM250321P001350002024-07-19 1:06PM EDT135.007.586.406.750.00-9176939.19%
TSM250321P001400002024-07-18 3:14PM EDT140.008.657.708.100.00-26299338.68%
TSM250321P001450002024-07-22 9:42AM EDT145.009.129.159.85-1.53-14.37%260038.70%
TSM250321P001500002024-07-22 11:31AM EDT150.0012.009.9011.35-0.65-5.14%32,58537.76%
TSM250321P001550002024-07-22 11:30AM EDT155.0014.0712.6513.15+0.79+5.95%852537.09%
TSM250321P001600002024-07-22 3:54PM EDT160.0014.9014.2516.20-1.85-11.04%562,97738.49%
TSM250321P001650002024-07-22 9:50AM EDT165.0018.5016.9517.75-0.33-1.75%345036.62%
TSM250321P001700002024-07-19 2:13PM EDT170.0021.3019.3520.050.00-262,02735.85%
TSM250321P001750002024-07-22 3:43PM EDT175.0022.2021.5522.75-0.86-3.73%4054435.46%
TSM250321P001800002024-07-17 10:23AM EDT180.0024.7024.5525.450.00-2442534.73%
TSM250321P001850002024-07-22 11:30AM EDT185.0030.1327.8028.60+9.03+42.80%228034.48%
TSM250321P001900002024-07-18 11:07AM EDT190.0033.0530.5532.100.00-124434.55%
TSM250321P001950002024-07-18 11:23AM EDT195.0036.9334.4035.550.00-11434.23%
TSM250321P002000002024-07-17 1:08PM EDT200.0037.3037.7039.600.00-12334.78%
TSM250321P002100002024-07-08 10:00AM EDT210.0034.5045.2046.750.00-1233.07%
TSM250321P002200002024-07-18 12:15PM EDT220.0056.9052.9554.550.00-1131.34%
TSM250321P002300002024-07-18 10:32AM EDT230.0061.1162.1563.350.00-15330.96%
TSM250321P002400002024-07-08 11:37AM EDT240.0057.5070.7072.050.00-205428.71%
TSM250321P002500002024-07-15 12:21PM EDT250.0069.2580.1081.850.00-4630.14%
TSM250321P002600002024-06-14 3:56PM EDT260.0087.8575.0076.000.00--50.00%