New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
172.51-0.40 (-0.23%)
At close: 04:00PM EDT
172.50 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240621C001550002024-06-14 3:54PM EDT2024-06-2117.9117.5018.55-1.31-6.82%2518,97961.38%
TSM240628C001550002024-06-14 3:51PM EDT2024-06-2818.2018.0019.05+0.19+1.05%742750.39%
TSM240705C001550002024-06-13 11:43AM EDT2024-07-0519.5518.5519.450.00-322150.68%
TSM240712C001550002024-06-14 1:22PM EDT2024-07-1220.0019.3019.85+0.58+2.99%123846.92%
TSM240719C001550002024-06-14 3:28PM EDT2024-07-1921.2020.0021.25+0.10+0.47%237,26051.20%
TSM240726C001550002024-06-12 2:52PM EDT2024-07-2620.6021.4022.000.00--850.89%
TSM240816C001550002024-06-14 3:34PM EDT2024-08-1623.4923.3523.85-0.62-2.57%178,49949.53%
TSM240920C001550002024-06-14 3:42PM EDT2024-09-2025.4525.3526.10-0.65-2.49%91,46547.15%
TSM241018C001550002024-06-13 11:55AM EDT2024-10-1827.5027.2528.15+0.02+0.07%569647.43%
TSM241115C001550002024-06-14 1:41PM EDT2024-11-1530.0229.1029.95+1.35+4.71%1838647.47%
TSM241220C001550002024-06-14 12:47PM EDT2024-12-2031.0830.8532.15+1.34+4.51%476647.85%
TSM250117C001550002024-06-14 2:45PM EDT2025-01-1732.7432.3033.35-0.26-0.79%1710,83347.19%
TSM250321C001550002024-06-13 10:38AM EDT2025-03-2134.7034.9036.850.00-124148.01%
TSM250620C001550002024-06-13 3:13PM EDT2025-06-2039.6038.7540.000.00-436546.75%
TSM260116C001550002024-06-14 2:39PM EDT2026-01-1646.6545.9047.60+1.40+3.09%255647.11%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240621P001550002024-06-14 3:39PM EDT2024-06-210.170.150.18-0.01-5.56%3833,13348.63%
TSM240628P001550002024-06-14 3:54PM EDT2024-06-280.450.390.47+0.06+15.38%39173440.77%
TSM240705P001550002024-06-14 3:42PM EDT2024-07-050.740.690.81+0.11+17.46%14722437.99%
TSM240712P001550002024-06-14 3:29PM EDT2024-07-121.341.251.38+0.26+24.07%3618638.62%
TSM240719P001550002024-06-14 3:59PM EDT2024-07-192.632.562.77+0.66+33.50%3542,21344.82%
TSM240726P001550002024-06-14 10:41AM EDT2024-07-262.762.593.25+0.39+16.46%1170143.75%
TSM240802P001550002024-06-14 1:50PM EDT2024-08-023.162.883.80+0.41+14.91%1143.42%
TSM240816P001550002024-06-14 3:24PM EDT2024-08-164.324.204.45+0.80+22.73%501,23141.21%
TSM240920P001550002024-06-14 3:23PM EDT2024-09-206.005.906.05+0.75+14.29%1141,59038.61%
TSM241018P001550002024-06-14 12:53PM EDT2024-10-187.197.357.50+0.59+8.94%6078238.36%
TSM241115P001550002024-06-14 10:10AM EDT2024-11-158.658.558.80+0.50+6.13%2041638.10%
TSM241220P001550002024-06-14 9:43AM EDT2024-12-209.859.8010.05+0.75+8.24%12439137.31%
TSM250117P001550002024-06-14 10:56AM EDT2025-01-1710.7510.6511.00+0.54+5.29%760336.88%
TSM250321P001550002024-06-12 1:41PM EDT2025-03-2111.0911.9012.950.00-18848636.13%
TSM250620P001550002024-06-14 9:44AM EDT2025-06-2014.8514.0515.20+0.70+4.95%8720735.04%
TSM260116P001550002024-06-14 11:56AM EDT2026-01-1619.7519.4520.00+1.00+5.33%251134.17%