New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
181.16+1.68 (+0.94%)
At close: 04:00PM EDT
180.75 -0.41 (-0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM241011C001700002024-10-04 3:53PM EDT2024-10-1111.4210.7511.95+0.77+7.23%13049043.46%
TSM241018C001700002024-10-04 3:24PM EDT2024-10-1813.6013.5014.00+0.59+4.53%527,25351.51%
TSM241025C001700002024-10-04 3:58PM EDT2024-10-2514.6013.6515.00+0.75+5.42%4553049.12%
TSM241101C001700002024-10-04 3:59PM EDT2024-11-0115.5215.3515.65+0.81+5.51%24785446.38%
TSM241108C001700002024-10-04 3:58PM EDT2024-11-0816.7316.6017.25-0.39-2.28%5912149.68%
TSM241115C001700002024-10-04 3:59PM EDT2024-11-1517.5316.5017.75+0.78+4.66%734,38547.64%
TSM241220C001700002024-10-04 3:59PM EDT2024-12-2020.3920.2520.65+0.64+3.24%612,62144.81%
TSM250117C001700002024-10-04 1:34PM EDT2025-01-1722.7022.7023.05+0.55+2.48%162,82445.06%
TSM250221C001700002024-10-04 2:58PM EDT2025-02-2123.9024.7025.25-0.40-1.65%260344.30%
TSM250321C001700002024-10-04 3:55PM EDT2025-03-2126.3026.5026.80+0.65+2.53%173,13643.82%
TSM250417C001700002024-10-04 2:12PM EDT2025-04-1727.0827.9529.45-0.69-2.48%14946.02%
TSM250620C001700002024-10-04 3:26PM EDT2025-06-2031.0031.1031.95+0.20+0.65%2296144.31%
TSM250815C001700002024-10-04 12:45PM EDT2025-08-1533.2033.1535.55+4.10+14.09%1008745.89%
TSM250919C001700002024-10-03 12:41PM EDT2025-09-1935.7034.5536.600.00-18245.12%
TSM260116C001700002024-10-04 3:58PM EDT2026-01-1640.7540.6042.35+3.88+10.52%61,65046.50%
TSM260618C001700002024-10-04 1:58PM EDT2026-06-1844.7345.4546.55+2.83+6.75%11745.19%
TSM261218C001700002024-10-04 1:00PM EDT2026-12-1850.1050.8053.60+5.10+11.33%1646.89%
TSM270115C001700002024-10-03 3:50PM EDT2027-01-1552.0551.5553.650.00-11746.15%
Putsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM241011P001700002024-10-04 3:59PM EDT2024-10-110.520.500.53-0.73-58.40%1,1522,73238.43%
TSM241018P001700002024-10-04 3:58PM EDT2024-10-182.462.362.45-0.84-25.45%1725,33347.99%
TSM241025P001700002024-10-04 3:38PM EDT2024-10-253.303.053.20-0.80-19.51%3263944.65%
TSM241101P001700002024-10-04 10:24AM EDT2024-11-014.723.653.80+0.12+2.61%72,73842.31%
TSM241108P001700002024-10-04 3:35PM EDT2024-11-085.004.205.00-0.80-13.79%159944.14%
TSM241115P001700002024-10-04 3:54PM EDT2024-11-155.535.355.50-0.89-13.86%616,72142.63%
TSM241220P001700002024-10-04 12:09PM EDT2024-12-208.717.707.85-0.29-3.22%53,67839.40%
TSM250117P001700002024-10-04 3:53PM EDT2025-01-179.749.559.75-0.51-4.98%155,13239.11%
TSM250221P001700002024-10-02 3:59PM EDT2025-02-2111.3111.0511.40-2.09-15.60%11,29537.86%
TSM250321P001700002024-10-02 3:59PM EDT2025-03-2114.4512.2012.550.00-1582,54837.09%
TSM250417P001700002024-10-03 9:56AM EDT2025-04-1714.8013.5014.000.00-557437.37%
TSM250620P001700002024-10-04 2:37PM EDT2025-06-2016.5015.7016.05-0.40-2.37%815,17336.03%
TSM250815P001700002024-10-02 12:52PM EDT2025-08-1520.2617.6518.000.00-1335.77%
TSM250919P001700002024-10-02 2:58PM EDT2025-09-1920.9518.4019.050.00-44135.51%
TSM260116P001700002024-10-03 11:00AM EDT2026-01-1623.4022.0523.05-0.21-0.89%180935.89%
TSM260618P001700002024-09-18 2:00PM EDT2026-06-1830.0025.1526.500.00-4635.07%
TSM261218P001700002024-09-19 2:40PM EDT2026-12-1831.1028.6029.950.00--134.28%
TSM270115P001700002024-10-04 1:38PM EDT2027-01-1530.5529.3030.45-0.38-1.23%111634.20%