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
180.71+3.47 (+1.96%)
As of 02:43PM EDT. Market open.
In the money
Show:ListStraddle
Strike:185.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240621C001850002024-06-18 2:27PM EDT2024-06-211.211.151.21+0.56+94.92%14,54811,29037.40%
TSM240628C001850002024-06-18 2:18PM EDT2024-06-283.303.353.45+1.10+50.00%5,04911,26142.04%
TSM240705C001850002024-06-18 2:23PM EDT2024-07-054.554.604.65+1.10+31.88%66520540.59%
TSM240712C001850002024-06-18 2:08PM EDT2024-07-125.976.206.35+1.17+24.37%26521243.60%
TSM240719C001850002024-06-18 2:25PM EDT2024-07-199.319.409.55+2.22+31.31%7,2444,53853.26%
TSM240726C001850002024-06-18 1:13PM EDT2024-07-2610.5010.4010.60+2.10+25.00%18955452.60%
TSM240802C001850002024-06-18 2:22PM EDT2024-08-0211.1711.1011.35+2.27+25.51%1241151.27%
TSM240816C001850002024-06-18 2:19PM EDT2024-08-1612.8512.8013.00+2.60+25.37%10,0221,11950.62%
TSM240920C001850002024-06-18 2:17PM EDT2024-09-2015.4115.3015.50+2.41+18.54%4254,55147.30%
TSM241018C001850002024-06-18 12:10PM EDT2024-10-1818.4018.0518.20+2.80+17.95%4512948.02%
TSM241115C001850002024-06-18 2:17PM EDT2024-11-1520.2820.1020.35+2.76+15.75%7253847.99%
TSM241220C001850002024-06-18 1:39PM EDT2024-12-2022.1022.2022.55+2.53+12.93%5771,09847.53%
TSM250117C001850002024-06-18 2:16PM EDT2025-01-1724.0324.0024.25+2.53+11.77%1473,29647.41%
TSM250321C001850002024-06-18 1:04PM EDT2025-03-2128.0027.3027.90+3.57+14.61%3440947.53%
TSM250620C001850002024-06-18 2:01PM EDT2025-06-2032.0031.7032.45+5.25+19.63%5039647.61%
TSM260116C001850002024-06-18 2:26PM EDT2026-01-1639.7039.8041.15+2.00+5.31%1713547.83%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240621P001850002024-06-18 1:52PM EDT2024-06-214.845.105.40-2.76-36.32%1,2582035.84%
TSM240628P001850002024-06-18 12:42PM EDT2024-06-287.607.157.30-1.10-12.64%6731538.36%
TSM240705P001850002024-06-18 1:16PM EDT2024-07-058.158.258.40-15.55-65.61%21137.13%
TSM240712P001850002024-06-18 12:38PM EDT2024-07-129.789.709.80-1.03-9.53%181339.10%
TSM240719P001850002024-06-18 1:20PM EDT2024-07-1912.5412.5012.70-1.06-7.79%2188648.27%
TSM240726P001850002024-06-12 12:08PM EDT2024-07-2611.8013.3013.75-2.70-18.62%15948.19%
TSM240816P001850002024-06-18 1:23PM EDT2024-08-1614.9815.2515.40-0.62-3.97%2911344.51%
TSM240920P001850002024-06-18 2:20PM EDT2024-09-2017.4117.3017.45-1.89-9.79%4331240.95%
TSM241018P001850002024-06-18 12:18PM EDT2024-10-1819.1319.2019.35-0.47-2.40%263040.53%
TSM241115P001850002024-06-18 11:18AM EDT2024-11-1520.3020.7020.90-0.70-3.33%1639.93%
TSM241220P001850002024-06-18 11:44AM EDT2024-12-2021.6522.2522.45-0.78-3.48%20615038.99%
TSM250117P001850002024-06-18 2:13PM EDT2025-01-1723.4023.3023.55-0.30-1.27%907538.35%
TSM250321P001850002024-06-17 9:38AM EDT2025-03-2125.5425.4026.150.00-111637.86%
TSM250620P001850002024-06-17 1:12PM EDT2025-06-2029.0028.1528.950.00-1236.74%
TSM260116P001850002024-06-18 1:30PM EDT2026-01-1633.1533.5535.05+0.75+2.31%522736.13%