New Zealand markets close in 4 hours 29 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
72.13-0.90 (-1.23%)
At close: 04:00PM EDT
72.00 -0.13 (-0.18%)
After hours: 07:28PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230317C000400002022-09-28 10:16AM EDT40.0032.1532.8033.40-18.34-36.32%22264.23%
TSM230317C000500002022-09-14 10:15AM EDT50.0030.8023.7024.450.00-1854.83%
TSM230317C000550002022-09-12 11:44AM EDT55.0028.5019.6520.050.00-33950.92%
TSM230317C000600002022-08-10 10:56AM EDT60.0029.0523.2523.600.00-11794.23%
TSM230317C000650002022-09-28 3:19PM EDT65.0012.0211.9512.40-0.78-6.09%126444.84%
TSM230317C000700002022-09-28 1:30PM EDT70.008.768.959.40-0.94-9.69%252542.87%
TSM230317C000750002022-09-28 3:14PM EDT75.006.256.406.60-1.15-15.54%31052339.71%
TSM230317C000800002022-09-27 9:30AM EDT80.005.004.354.500.00-129737.74%
TSM230317C000850002022-09-28 11:59AM EDT85.002.782.883.00-0.64-18.71%1031836.55%
TSM230317C000900002022-09-28 9:30AM EDT90.001.801.841.96-0.37-17.05%172635.78%
TSM230317C000950002022-09-28 11:57AM EDT95.001.161.181.24-0.28-19.44%251,71235.11%
TSM230317C001000002022-09-28 3:19PM EDT100.000.770.750.82-0.19-19.79%482735.18%
TSM230317C001050002022-09-28 2:38PM EDT105.000.520.490.56-0.09-14.75%137535.55%
TSM230317C001100002022-09-28 3:04PM EDT110.000.330.330.38-0.09-21.43%544535.86%
TSM230317C001150002022-09-27 1:38PM EDT115.000.340.000.600.00-113842.41%
TSM230317C001200002022-09-27 9:47AM EDT120.000.230.000.000.00-713912.50%
TSM230317C001250002022-09-22 9:50AM EDT125.000.200.000.000.00-156412.50%
TSM230317C001300002022-09-22 2:12PM EDT130.000.140.000.000.00-14112.50%
TSM230317C001350002022-09-23 11:33AM EDT135.000.200.000.000.00-17325.00%
TSM230317C001400002022-09-26 11:21AM EDT140.000.040.000.000.00-3914425.00%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230317P000400002022-09-28 9:58AM EDT40.000.620.480.58+0.08+14.81%46,40155.66%
TSM230317P000450002022-09-28 12:40PM EDT45.000.930.820.88+0.06+6.90%18751.78%
TSM230317P000500002022-09-28 12:21PM EDT50.001.391.271.35+0.09+6.92%99,83848.56%
TSM230317P000550002022-09-27 2:40PM EDT55.001.981.942.040.00-3372,07545.31%
TSM230317P000600002022-09-26 1:35PM EDT60.002.852.903.100.00-12,71742.91%
TSM230317P000650002022-09-28 3:22PM EDT65.004.284.254.35+0.28+7.00%2944,75239.54%
TSM230317P000700002022-09-28 3:06PM EDT70.006.146.006.15+0.04+0.66%163,98137.04%
TSM230317P000750002022-09-28 2:59PM EDT75.008.608.358.65+0.25+2.99%2335,95335.56%
TSM230317P000800002022-09-28 12:16PM EDT80.0011.7511.2011.55+1.05+9.81%26,80833.41%
TSM230317P000850002022-09-28 11:28AM EDT85.0015.5914.6515.05+1.34+9.40%62,64531.63%
TSM230317P000900002022-09-28 3:58PM EDT90.0018.9018.7019.10+0.84+4.65%13,27030.42%
TSM230317P000950002022-09-22 9:30AM EDT95.0019.2323.2023.450.00-27428.61%
TSM230317P001000002022-09-27 1:43PM EDT100.0027.7027.7528.250.00-565529.57%
TSM230317P001050002022-09-19 9:38AM EDT105.0027.9031.7533.350.00-43634.47%
TSM230317P001100002022-09-27 10:35AM EDT110.0036.7437.0038.200.00-2135.01%
TSM230317P001150002022-09-16 10:46AM EDT115.0037.3442.0043.200.00-29037.87%
TSM230317P001200002022-09-23 9:55AM EDT120.0046.5047.2548.250.00-5041.55%
TSM230317P001250002022-09-12 10:33AM EDT125.0042.7051.8553.200.00-10043.07%
TSM230317P001300002022-06-17 1:13PM EDT130.0044.6245.6047.000.00-200.00%
TSM230317P001400002022-07-22 10:57AM EDT140.0052.5052.1553.700.00-300.00%