New Zealand markets close in 5 hours 54 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
179.69+2.45 (+1.38%)
At close: 04:00PM EDT
179.50 -0.19 (-0.11%)
After hours: 07:06PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240621C001600002024-06-18 3:59PM EDT2024-06-2120.0718.5021.00+2.07+11.50%1829,40752.73%
TSM240628C001600002024-06-18 3:58PM EDT2024-06-2820.6019.1520.20+2.45+13.50%10035547.61%
TSM240705C001600002024-06-18 2:53PM EDT2024-07-0521.7819.1020.70+2.78+14.63%2966144.75%
TSM240712C001600002024-06-18 3:08PM EDT2024-07-1222.2720.7021.55+2.47+12.47%159546.36%
TSM240719C001600002024-06-18 3:53PM EDT2024-07-1923.1322.8023.30+1.93+9.10%3299,37451.76%
TSM240726C001600002024-06-18 1:39PM EDT2024-07-2626.0023.2524.30+4.89+23.16%64451.16%
TSM240802C001600002024-06-18 10:41AM EDT2024-08-0228.6823.2025.65+5.18+22.04%1650.50%
TSM240816C001600002024-06-18 3:59PM EDT2024-08-1626.3025.5026.10+2.45+10.27%1694,63550.27%
TSM240920C001600002024-06-18 1:42PM EDT2024-09-2029.8127.7028.35+3.45+13.09%954,70148.45%
TSM241018C001600002024-06-18 3:46PM EDT2024-10-1830.9029.8530.65+2.90+10.36%61,01749.08%
TSM241115C001600002024-06-18 12:18PM EDT2024-11-1533.3131.8532.65+2.71+8.86%248749.30%
TSM241220C001600002024-06-18 3:26PM EDT2024-12-2035.0033.5534.75+3.45+10.94%1773449.11%
TSM250117C001600002024-06-18 2:58PM EDT2025-01-1736.8935.1036.10+3.08+9.11%742,55348.57%
TSM250321C001600002024-06-18 11:24AM EDT2025-03-2141.2538.0539.85+6.02+17.09%225849.46%
TSM250620C001600002024-06-18 1:51PM EDT2025-06-2044.6941.1044.30+3.49+8.47%136249.85%
TSM260116C001600002024-06-18 3:03PM EDT2026-01-1651.4548.6052.15+3.40+7.08%1655549.58%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240621P001600002024-06-18 3:59PM EDT2024-06-210.040.040.05-0.04-50.00%6826,45750.59%
TSM240628P001600002024-06-18 3:47PM EDT2024-06-280.300.280.36-0.07-18.92%4781,39443.95%
TSM240705P001600002024-06-18 1:16PM EDT2024-07-050.530.600.72-0.16-23.19%7950540.67%
TSM240712P001600002024-06-18 3:53PM EDT2024-07-121.211.231.39-0.11-8.33%18446441.97%
TSM240719P001600002024-06-18 3:50PM EDT2024-07-192.912.933.05+0.13+4.68%8077,10149.67%
TSM240726P001600002024-06-18 3:27PM EDT2024-07-263.403.153.90+0.15+4.62%1208350.09%
TSM240802P001600002024-06-18 3:14PM EDT2024-08-023.883.504.95+0.11+2.92%1061951.61%
TSM240816P001600002024-06-18 3:59PM EDT2024-08-165.054.905.20+0.35+7.45%5,3153,16146.31%
TSM240920P001600002024-06-18 3:29PM EDT2024-09-206.556.656.95+0.23+3.64%9672,01442.81%
TSM241018P001600002024-06-18 2:31PM EDT2024-10-188.058.258.60-0.70-8.00%1447742.42%
TSM241115P001600002024-06-18 10:06AM EDT2024-11-158.459.609.95-0.86-9.24%815641.75%
TSM241220P001600002024-06-18 3:30PM EDT2024-12-2010.7810.9011.35+0.15+1.41%1970740.81%
TSM250117P001600002024-06-18 3:48PM EDT2025-01-1712.0012.0012.35+0.10+0.84%1,5324,37240.16%
TSM250321P001600002024-06-12 3:32PM EDT2025-03-2114.0013.6514.850.00-22034239.87%
TSM250620P001600002024-06-14 3:33PM EDT2025-06-2017.2116.2018.300.00-4334140.02%
TSM260116P001600002024-06-18 1:55PM EDT2026-01-1621.3020.0024.000.00-515839.05%