New Zealand markets close in 2 hours 52 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:190.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240621C001900002024-06-14 3:50PM EDT2024-06-210.140.140.17-0.09-39.13%3452,82547.56%
TSM240628C001900002024-06-14 3:52PM EDT2024-06-280.640.630.70-0.17-20.99%2751,13442.48%
TSM240705C001900002024-06-14 3:45PM EDT2024-07-051.171.131.23-0.14-10.69%4045139.99%
TSM240712C001900002024-06-14 3:49PM EDT2024-07-122.032.052.17-0.02-0.98%526441.90%
TSM240719C001900002024-06-14 3:59PM EDT2024-07-193.903.753.95+0.57+17.12%6111,70848.13%
TSM240726C001900002024-06-14 3:56PM EDT2024-07-264.634.554.95+1.04+28.97%445748.83%
TSM240802C001900002024-06-14 9:34AM EDT2024-08-023.254.406.55-1.55-32.29%20352.28%
TSM240816C001900002024-06-14 3:54PM EDT2024-08-166.506.456.70+0.45+7.44%7874,31746.47%
TSM240920C001900002024-06-14 3:34PM EDT2024-09-208.678.558.90+0.45+5.47%1241,00443.70%
TSM241018C001900002024-06-14 1:18PM EDT2024-10-1810.8010.8012.45+0.10+0.93%1197,28147.61%
TSM241115C001900002024-06-14 3:15PM EDT2024-11-1512.7012.6513.85+0.15+1.20%3713,32446.21%
TSM241220C001900002024-06-14 3:02PM EDT2024-12-2014.5514.4014.80+0.25+1.75%381,14243.62%
TSM250117C001900002024-06-14 1:03PM EDT2025-01-1716.1515.9516.40+0.15+0.94%381243.74%
TSM250321C001900002024-06-14 3:54PM EDT2025-03-2119.0917.9020.50+1.09+6.06%3324745.31%
TSM250620C001900002024-06-13 2:56PM EDT2025-06-2023.0021.9023.250.00-671543.30%
TSM260116C001900002024-06-14 9:32AM EDT2026-01-1631.5030.6531.30+0.51+1.65%223043.87%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240621P001900002024-06-12 10:06AM EDT2024-06-2116.1816.8017.850.00-7855.66%
TSM240628P001900002024-06-14 10:29AM EDT2024-06-2817.5117.3018.25+2.31+15.20%183043.48%
TSM240712P001900002024-06-12 3:37PM EDT2024-07-1219.0018.4519.600.00-71041.46%
TSM240719P001900002024-06-14 3:27PM EDT2024-07-1920.2519.8520.75+1.00+5.19%1681344.08%
TSM240726P001900002024-06-07 2:20PM EDT2024-07-2627.8520.2021.350.00-6643.25%
TSM240816P001900002024-06-14 2:52PM EDT2024-08-1621.9021.1523.50+1.00+4.78%810643.79%
TSM240920P001900002024-06-12 3:30PM EDT2024-09-2023.4023.5024.250.00-2737.24%
TSM241018P001900002024-06-10 9:49AM EDT2024-10-1829.8024.9025.850.00--137.05%
TSM241115P001900002024-06-12 3:08PM EDT2024-11-1525.6526.3527.000.00-54536.19%
TSM241220P001900002024-06-13 12:39PM EDT2024-12-2027.2027.2028.200.00-4435.16%
TSM250117P001900002024-06-14 10:38AM EDT2025-01-1728.8528.3029.40+0.71+2.52%51535.13%
TSM250321P001900002024-06-11 12:32PM EDT2025-03-2133.6029.9531.500.00--734.46%
TSM250620P001900002024-05-21 12:47PM EDT2025-06-2042.0032.0034.550.00-1434.37%
TSM260116P001900002024-05-24 9:33AM EDT2026-01-1642.5036.3538.700.00-71032.25%