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
180.06+2.82 (+1.59%)
As of 03:44PM EDT. Market open.
In the money
Show:ListStraddle
Strike:180.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240621C001800002024-06-18 3:26PM EDT2024-06-212.792.792.84+0.99+55.00%7,0136,30137.38%
TSM240628C001800002024-06-18 3:28PM EDT2024-06-285.205.155.25+1.30+33.77%2,0231,92541.87%
TSM240705C001800002024-06-18 3:05PM EDT2024-07-056.356.356.50+1.26+24.75%6141,02140.58%
TSM240712C001800002024-06-18 3:22PM EDT2024-07-128.258.108.20+1.45+21.32%25945843.48%
TSM240719C001800002024-06-18 3:23PM EDT2024-07-1911.3011.3011.40+2.24+24.72%2,8656,39153.28%
TSM240726C001800002024-06-18 3:29PM EDT2024-07-2612.3512.2512.55+2.32+23.25%17727552.75%
TSM240802C001800002024-06-18 3:26PM EDT2024-08-0213.2613.0513.25+2.11+18.92%1223251.53%
TSM240816C001800002024-06-18 3:26PM EDT2024-08-1614.7314.6514.80+2.50+20.44%1,0812,64750.55%
TSM240920C001800002024-06-18 3:23PM EDT2024-09-2017.4517.2517.45+2.48+16.57%1,5623,27847.65%
TSM241018C001800002024-06-18 2:45PM EDT2024-10-1820.1519.9020.05+2.65+15.14%2242,86848.17%
TSM241115C001800002024-06-18 2:45PM EDT2024-11-1522.3922.0022.30+2.63+13.31%984248.40%
TSM241220C001800002024-06-18 3:06PM EDT2024-12-2024.0023.9524.30+2.12+9.69%7671,19247.56%
TSM250117C001800002024-06-18 3:12PM EDT2025-01-1726.0425.8026.05+2.47+10.48%3684,52347.57%
TSM250321C001800002024-06-18 1:44PM EDT2025-03-2130.0729.0529.85+3.02+11.16%159848.00%
TSM250620C001800002024-06-18 12:41PM EDT2025-06-2035.3533.5534.45+3.35+10.47%1885748.18%
TSM260116C001800002024-06-18 3:06PM EDT2026-01-1641.9541.7542.50+3.19+8.23%914,95347.68%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240621P001800002024-06-18 3:27PM EDT2024-06-212.422.332.38-1.73-41.69%5,97827532.06%
TSM240628P001800002024-06-18 3:24PM EDT2024-06-284.584.554.65-1.52-24.92%6978237.55%
TSM240705P001800002024-06-18 3:10PM EDT2024-07-055.565.555.70-1.24-18.24%1164235.94%
TSM240712P001800002024-06-18 3:13PM EDT2024-07-127.057.107.25-1.20-14.55%351838.75%
TSM240719P001800002024-06-18 3:03PM EDT2024-07-1910.0510.0010.10-0.35-3.37%2,41428947.68%
TSM240726P001800002024-06-18 1:59PM EDT2024-07-2610.4810.7511.05-0.86-7.58%141747.25%
TSM240802P001800002024-06-18 1:12PM EDT2024-08-0211.2011.3011.75-1.00-8.20%91246.26%
TSM240816P001800002024-06-18 3:28PM EDT2024-08-1612.7012.6512.85-0.15-1.17%19928944.29%
TSM240920P001800002024-06-18 3:24PM EDT2024-09-2014.7514.7014.85-0.15-1.01%1,4141,22840.69%
TSM241018P001800002024-06-18 2:05PM EDT2024-10-1816.7216.6016.80-0.13-0.77%1156940.47%
TSM241115P001800002024-06-18 3:23PM EDT2024-11-1518.1018.1018.30-0.75-3.98%859939.80%
TSM241220P001800002024-06-18 3:05PM EDT2024-12-2019.7519.6019.80+0.15+0.77%1814238.81%
TSM250117P001800002024-06-18 2:55PM EDT2025-01-1720.5520.7020.90-0.30-1.44%13027838.21%
TSM250321P001800002024-06-18 10:10AM EDT2025-03-2121.4022.8023.70-2.80-11.57%2338.11%
TSM250620P001800002024-06-17 1:07PM EDT2025-06-2026.3025.3526.400.00-25936.87%
TSM260116P001800002024-06-18 11:00AM EDT2026-01-1630.0530.8532.80-1.00-3.22%51736.67%