New Zealand markets close in 54 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
159.80-10.02 (-5.90%)
At close: 04:00PM EDT
161.20 +1.40 (+0.88%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240816C000950002024-07-18 3:55PM EDT2024-08-1677.5564.3567.350.00-117133.11%
TSM240830C000950002024-07-18 10:00AM EDT2024-08-3080.0464.7067.700.00-33112.01%
TSM240920C000950002024-07-15 1:46PM EDT2024-09-2091.4564.9068.100.00-1243493.75%
TSM241018C000950002024-04-30 10:32AM EDT2024-10-1846.7059.2560.100.00-4150.00%
TSM241115C000950002024-07-18 10:46AM EDT2024-11-1574.5066.0569.150.00-1276.38%
TSM241220C000950002024-07-08 11:29AM EDT2024-12-2097.7165.8069.900.00-21268.48%
TSM250117C000950002024-07-24 3:30PM EDT2025-01-1769.0167.1570.45-8.07-10.47%290568.29%
TSM250221C000950002024-07-24 3:33PM EDT2025-02-2170.1067.9071.000.00-1065.55%
TSM250321C000950002024-05-28 12:41PM EDT2025-03-2168.4079.7082.800.00-14104.63%
TSM250620C000950002024-06-26 9:30AM EDT2025-06-2084.4068.5073.000.00-116357.17%
TSM250919C000950002024-07-19 11:10AM EDT2025-09-1979.8070.0074.500.00-4455.12%
TSM260116C000950002024-07-24 11:41AM EDT2026-01-1676.2571.5076.50-4.75-5.86%113553.05%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240726P000950002024-07-18 3:49PM EDT2024-07-260.020.000.010.00-31101225.00%
TSM240802P000950002024-07-24 2:20PM EDT2024-08-020.010.000.05-0.04-80.00%26262122.66%
TSM240809P000950002024-07-23 11:37AM EDT2024-08-090.060.010.10+0.06--1100.00%
TSM240816P000950002024-07-24 9:48AM EDT2024-08-160.090.040.14-0.03-25.00%173688.67%
TSM240823P000950002024-07-18 2:14PM EDT2024-08-230.140.120.160.00-302982.32%
TSM240830P000950002024-07-24 12:10PM EDT2024-08-300.200.200.25-0.03-13.04%95279.39%
TSM240920P000950002024-07-24 10:30AM EDT2024-09-200.370.420.45+0.08+27.59%64,96070.61%
TSM241018P000950002024-07-22 10:49AM EDT2024-10-180.490.580.620.00-154261.47%
TSM241115P000950002024-07-10 10:42AM EDT2024-11-150.570.810.880.00-13857.13%
TSM241220P000950002024-07-24 2:48PM EDT2024-12-201.151.151.21+0.21+22.34%12,21153.69%
TSM250117P000950002024-07-24 3:59PM EDT2025-01-171.671.651.72+0.32+23.70%358,15453.56%
TSM250221P000950002024-07-24 3:59PM EDT2025-02-211.791.712.95+0.08+4.68%354653.22%
TSM250321P000950002024-07-24 11:39AM EDT2025-03-211.830.783.25+0.34+22.82%661455.01%
TSM250620P000950002024-07-24 3:50PM EDT2025-06-202.602.002.94+0.05+1.96%646245.47%
TSM250919P000950002024-07-22 12:19PM EDT2025-09-193.133.255.650.00-181849.73%
TSM260116P000950002024-07-24 10:45AM EDT2026-01-164.433.004.90-0.02-0.45%367041.79%