New Zealand markets close in 3 hours 51 minutes

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:175.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240621C001750002024-06-14 3:59PM EDT2024-06-212.252.202.30-0.37-14.12%2,1465,20541.92%
TSM240628C001750002024-06-14 3:38PM EDT2024-06-283.943.904.05-0.51-11.46%1,1871,10741.38%
TSM240705C001750002024-06-14 3:37PM EDT2024-07-055.004.905.15-0.25-4.76%7437239.95%
TSM240712C001750002024-06-14 2:06PM EDT2024-07-126.645.407.30+0.29+4.57%1261,65545.90%
TSM240719C001750002024-06-14 3:56PM EDT2024-07-198.758.608.90+0.40+4.79%8679,49748.48%
TSM240726C001750002024-06-14 3:46PM EDT2024-07-269.759.409.80+1.02+11.68%8818247.99%
TSM240802C001750002024-06-13 3:22PM EDT2024-08-0210.4010.1011.20+0.35+3.48%101749.94%
TSM240816C001750002024-06-14 3:27PM EDT2024-08-1611.8411.7511.95+0.34+2.96%1,4031,95146.50%
TSM240920C001750002024-06-14 3:59PM EDT2024-09-2014.2614.1514.40+0.26+1.86%4405,20444.01%
TSM241018C001750002024-06-14 1:39PM EDT2024-10-1816.7316.5016.75+0.38+2.32%6734544.59%
TSM241115C001750002024-06-14 2:12PM EDT2024-11-1518.5017.4519.05+0.19+1.04%381,41445.47%
TSM241220C001750002024-06-14 3:58PM EDT2024-12-2020.6020.3021.30-0.10-0.48%9699245.59%
TSM250117C001750002024-06-14 3:36PM EDT2025-01-1721.9721.8022.75+0.02+0.09%1032,94045.28%
TSM250321C001750002024-06-14 3:42PM EDT2025-03-2125.2024.4525.40+0.95+3.92%1510744.28%
TSM250620C001750002024-06-14 12:57PM EDT2025-06-2029.2228.8529.80+0.47+1.63%161,19744.89%
TSM260116C001750002024-06-14 3:27PM EDT2026-01-1637.1636.5037.30+0.02+0.05%4894244.71%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240621P001750002024-06-14 3:59PM EDT2024-06-214.554.454.60+0.15+3.41%9256139.48%
TSM240628P001750002024-06-14 2:09PM EDT2024-06-286.105.956.15+0.55+9.91%25214138.22%
TSM240705P001750002024-06-14 3:55PM EDT2024-07-057.056.807.05+0.78+12.44%234336.17%
TSM240712P001750002024-06-14 3:49PM EDT2024-07-128.278.008.35+0.88+11.91%206438.05%
TSM240719P001750002024-06-14 3:42PM EDT2024-07-1910.3710.1510.40+1.47+16.52%18669643.70%
TSM240726P001750002024-06-14 9:32AM EDT2024-07-2610.8510.4511.25+0.65+6.37%104043.43%
TSM240802P001750002024-06-14 2:28PM EDT2024-08-0211.3011.1511.80+0.25+2.26%1142.29%
TSM240816P001750002024-06-14 3:48PM EDT2024-08-1612.7012.4512.80+1.70+15.45%87960440.68%
TSM240920P001750002024-06-14 10:02AM EDT2024-09-2014.3514.4014.60+0.80+5.90%517737.53%
TSM241018P001750002024-06-13 10:14AM EDT2024-10-1815.9016.0516.30+0.05+0.32%75437.26%
TSM241115P001750002024-06-14 12:34PM EDT2024-11-1517.3517.2517.65+1.03+6.31%752036.70%
TSM241220P001750002024-06-14 3:16PM EDT2024-12-2018.8518.5519.10+0.65+3.57%916136.04%
TSM250117P001750002024-06-14 12:14PM EDT2025-01-1719.9019.6520.15+1.02+5.40%3529335.61%
TSM250321P001750002024-06-14 12:51PM EDT2025-03-2121.6020.8022.15+1.99+10.15%21534.66%
TSM250620P001750002024-06-12 3:56PM EDT2025-06-2023.0023.4524.550.00-45433.58%
TSM260116P001750002024-06-14 9:57AM EDT2026-01-1629.1029.1029.60+0.85+3.01%12332.71%