New Zealand markets open in 3 hours 17 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
180.73+3.49 (+1.97%)
As of 02:42PM EDT. Market open.
In the money
Show:ListStraddle
Strike:165.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240621C001650002024-06-18 2:24PM EDT2024-06-2115.8015.6016.10+3.11+24.51%25411,14360.55%
TSM240628C001650002024-06-18 2:09PM EDT2024-06-2816.2516.3516.80+2.30+16.49%3431449.02%
TSM240705C001650002024-06-18 1:01PM EDT2024-07-0517.9517.2517.50+2.90+19.27%5022745.72%
TSM240712C001650002024-06-18 2:05PM EDT2024-07-1217.9418.2018.70+1.94+12.13%6835248.01%
TSM240719C001650002024-06-18 2:05PM EDT2024-07-1920.2420.4520.95+2.54+14.35%3493,36454.49%
TSM240726C001650002024-06-18 9:31AM EDT2024-07-2621.2721.0021.85+2.92+15.91%317153.10%
TSM240816C001650002024-06-18 2:25PM EDT2024-08-1623.6123.5023.80+3.12+15.23%68,1532,52951.78%
TSM240920C001650002024-06-18 1:04PM EDT2024-09-2026.4825.6526.10+3.48+15.13%3021,90148.74%
TSM241018C001650002024-06-18 1:50PM EDT2024-10-1828.8628.0028.55+3.36+13.18%1677549.39%
TSM241115C001650002024-06-18 1:30PM EDT2024-11-1530.8030.3030.65+3.25+11.80%651549.59%
TSM241220C001650002024-06-18 12:59PM EDT2024-12-2032.6432.1032.60+4.11+14.41%845148.85%
TSM250117C001650002024-06-18 12:46PM EDT2025-01-1733.3033.8534.45+2.30+7.42%2291,85449.22%
TSM250321C001650002024-06-18 12:36PM EDT2025-03-2137.4537.0037.55+3.73+11.06%45548.67%
TSM250620C001650002024-06-18 1:44PM EDT2025-06-2041.9541.1541.95+3.10+7.98%4223748.88%
TSM260116C001650002024-06-18 2:16PM EDT2026-01-1649.3048.3550.30+5.35+12.17%540549.15%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240621P001650002024-06-18 2:03PM EDT2024-06-210.070.060.08-0.08-53.33%5453,52244.73%
TSM240628P001650002024-06-18 2:23PM EDT2024-06-280.510.490.52-0.31-37.80%2441,10739.75%
TSM240705P001650002024-06-18 2:15PM EDT2024-07-051.010.991.02-0.32-24.06%5969937.74%
TSM240712P001650002024-06-18 2:02PM EDT2024-07-121.851.831.89-0.37-16.67%23114139.78%
TSM240719P001650002024-06-18 2:22PM EDT2024-07-193.953.854.00-0.11-2.71%9134,38548.80%
TSM240726P001650002024-06-18 12:41PM EDT2024-07-264.654.604.75+0.05+1.09%2129648.21%
TSM240816P001650002024-06-18 2:26PM EDT2024-08-166.276.156.30+0.07+1.13%6391,25945.30%
TSM240920P001650002024-06-18 2:14PM EDT2024-09-208.108.008.15-0.74-8.37%67261341.88%
TSM241018P001650002024-06-18 11:18AM EDT2024-10-189.439.759.90-0.34-3.48%31950641.58%
TSM241115P001650002024-06-18 11:08AM EDT2024-11-1510.9011.2011.35-0.55-4.80%2238541.05%
TSM241220P001650002024-06-18 2:01PM EDT2024-12-2012.6012.5512.75+0.15+1.20%10928840.02%
TSM250117P001650002024-06-18 12:24PM EDT2025-01-1713.4913.6513.85-0.24-1.75%3381439.53%
TSM250321P001650002024-06-12 11:49AM EDT2025-03-2115.0015.6516.500.00-23817739.40%
TSM250620P001650002024-06-18 1:45PM EDT2025-06-2018.5717.7519.05+0.12+0.65%57038.06%
TSM260116P001650002024-06-18 10:17AM EDT2026-01-1622.4423.4024.50-1.26-5.32%221236.95%