New Zealand markets open in 2 hours 16 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
180.20+2.96 (+1.67%)
As of 03:44PM EDT. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240621C001700002024-06-18 3:22PM EDT2024-06-2110.5510.4510.70+2.28+27.57%1,6905,67947.17%
TSM240628C001700002024-06-18 3:17PM EDT2024-06-2811.8511.7011.90+2.30+24.08%1931,13143.87%
TSM240705C001700002024-06-18 3:16PM EDT2024-07-0512.8012.6013.25+1.65+14.80%15126745.18%
TSM240712C001700002024-06-18 12:46PM EDT2024-07-1214.0014.0014.25+1.60+12.90%22749444.67%
TSM240719C001700002024-06-18 3:27PM EDT2024-07-1916.8516.7516.95+2.65+18.66%5437,17353.30%
TSM240726C001700002024-06-18 10:47AM EDT2024-07-2620.9017.6517.90+5.55+36.16%2944252.60%
TSM240802C001700002024-06-18 3:12PM EDT2024-08-0218.7718.4518.70+2.66+16.51%172551.86%
TSM240816C001700002024-06-18 3:26PM EDT2024-08-1620.2020.0020.25+2.80+16.09%8,2629,20251.15%
TSM240920C001700002024-06-18 2:24PM EDT2024-09-2022.8522.3522.70+2.88+14.42%1194,02348.17%
TSM241018C001700002024-06-18 2:29PM EDT2024-10-1825.5524.8525.20+2.82+12.41%621,18748.71%
TSM241115C001700002024-06-18 2:29PM EDT2024-11-1527.5327.1027.35+2.62+10.52%1459448.90%
TSM241220C001700002024-06-18 12:47PM EDT2024-12-2029.2029.0029.30+3.20+12.31%431,00348.08%
TSM250117C001700002024-06-18 2:18PM EDT2025-01-1731.1730.6031.00+2.53+8.83%731,28548.10%
TSM250321C001700002024-06-18 2:50PM EDT2025-03-2134.4033.9034.70+2.75+8.69%2,2732,10048.54%
TSM250620C001700002024-06-18 1:59PM EDT2025-06-2039.0038.2039.05+3.05+8.48%1273648.54%
TSM260116C001700002024-06-18 11:17AM EDT2026-01-1648.0046.2047.00+3.94+8.94%291,14248.17%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240621P001700002024-06-18 3:14PM EDT2024-06-210.190.180.20-0.33-66.00%2,2542,51137.11%
TSM240628P001700002024-06-18 3:26PM EDT2024-06-281.151.161.20-0.63-35.39%55632638.04%
TSM240705P001700002024-06-18 3:25PM EDT2024-07-051.931.911.96-0.67-25.77%16423036.48%
TSM240712P001700002024-06-18 3:14PM EDT2024-07-123.053.053.15-0.55-15.28%1209138.95%
TSM240719P001700002024-06-18 3:28PM EDT2024-07-195.555.555.65-0.27-4.64%9229,27648.05%
TSM240726P001700002024-06-18 2:34PM EDT2024-07-266.306.306.50-0.09-1.41%312247.55%
TSM240802P001700002024-06-18 12:52PM EDT2024-08-026.906.857.25-0.20-2.82%773547.03%
TSM240816P001700002024-06-18 3:22PM EDT2024-08-168.108.058.20+0.05+0.62%26584444.74%
TSM240920P001700002024-06-18 2:24PM EDT2024-09-2010.0310.0010.15+0.13+1.31%57030041.31%
TSM241018P001700002024-06-18 12:45PM EDT2024-10-1812.0011.9012.00+0.30+2.56%8918541.06%
TSM241115P001700002024-06-18 1:24PM EDT2024-11-1513.0713.3513.50-0.83-5.97%11032640.52%
TSM241220P001700002024-06-18 12:10PM EDT2024-12-2014.3314.7514.90-0.42-2.85%3444439.41%
TSM250117P001700002024-06-18 2:55PM EDT2025-01-1715.8015.8516.00-0.70-4.24%11016638.86%
TSM250321P001700002024-06-13 10:12AM EDT2025-03-2118.7517.9018.800.00-2016738.90%
TSM250620P001700002024-06-18 3:26PM EDT2025-06-2021.0120.8021.45-0.14-0.66%511137.65%
TSM260116P001700002024-06-17 11:48AM EDT2026-01-1626.3025.8527.600.00-138037.27%