New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.04-4.71 (-5.76%)
As of 11:07AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230616C000450002022-06-17 12:47PM EDT45.0041.7532.7034.100.00-2450.82%
TSM230616C000500002022-06-29 10:36AM EDT50.0036.0029.0029.800.00-4947.79%
TSM230616C000550002022-04-06 3:19PM EDT55.0048.2038.3039.950.00--1109.22%
TSM230616C000600002022-06-30 3:53PM EDT60.0025.6021.1522.050.00-1543.79%
TSM230616C000650002022-07-01 9:56AM EDT65.0019.0517.6018.45-12.16-38.96%2241.53%
TSM230616C000700002022-06-22 12:26PM EDT70.0021.4614.6515.300.00-12340.04%
TSM230616C000750002022-06-17 1:07PM EDT75.0018.6012.1012.500.00-21438.73%
TSM230616C000800002022-07-01 9:31AM EDT80.0010.509.6510.15-1.80-14.63%11537.87%
TSM230616C000850002022-06-30 11:10AM EDT85.008.607.558.10-1.20-12.24%26736.98%
TSM230616C000900002022-07-01 10:23AM EDT90.006.206.006.40-2.20-26.19%2640436.25%
TSM230616C000950002022-06-30 10:33AM EDT95.006.104.705.050.00-21,00735.79%
TSM230616C001000002022-07-01 9:49AM EDT100.003.873.753.95-1.22-23.97%51,01535.38%
TSM230616C001050002022-06-30 1:43PM EDT105.003.232.673.10-0.80-19.85%15235.17%
TSM230616C001100002022-06-30 3:39PM EDT110.002.442.132.43-0.64-20.78%21,17435.01%
TSM230616C001150002022-06-27 1:54PM EDT115.001.841.672.25-1.36-42.50%12,13536.74%
TSM230616C001200002022-07-01 9:44AM EDT120.001.431.191.56-1.17-45.00%31,19235.27%
TSM230616C001250002022-06-30 2:53PM EDT125.001.510.901.400.00-637836.40%
TSM230616C001300002022-06-30 2:52PM EDT130.001.150.731.500.00-113139.09%
TSM230616C001350002022-06-24 1:54PM EDT135.001.280.561.320.00-71139.76%
TSM230616C001400002022-06-30 3:59PM EDT140.000.660.450.90-0.12-15.38%11,59738.16%
TSM230616C001450002022-06-30 11:39AM EDT145.000.680.351.350.00-11643.48%
TSM230616C001500002022-07-01 10:22AM EDT150.000.500.000.75-0.35-41.18%126539.87%
TSM230616C001550002022-06-27 12:42PM EDT155.000.420.002.390.00-11753.57%
TSM230616C001600002022-06-30 3:17PM EDT160.000.360.002.340.00-12454.87%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230616P000450002022-07-01 10:20AM EDT45.001.501.371.60+0.48+47.06%2747.00%
TSM230616P000500002022-07-01 10:12AM EDT50.002.102.042.21+0.55+35.48%110144.14%
TSM230616P000600002022-06-28 11:51AM EDT60.002.852.524.300.00-11040.54%
TSM230616P000650002022-07-01 10:43AM EDT65.005.455.255.65+1.11+25.58%9066338.48%
TSM230616P000700002022-07-01 10:45AM EDT70.007.207.007.30+1.60+28.57%5,1811,82836.55%
TSM230616P000750002022-07-01 10:43AM EDT75.009.409.159.45+2.10+28.77%1322,49335.29%
TSM230616P000800002022-07-01 10:22AM EDT80.0011.7711.7012.10+2.32+24.55%23,25234.54%
TSM230616P000850002022-06-30 11:09AM EDT85.0014.9014.6015.00+2.30+18.25%23,62133.47%
TSM230616P000900002022-07-01 9:57AM EDT90.0017.3517.8018.35+3.80+28.04%71,78632.78%
TSM230616P000950002022-06-27 1:57PM EDT95.0015.7521.5522.050.00-1774032.29%
TSM230616P001000002022-06-29 2:20PM EDT100.0020.4725.3025.900.00-183531.32%
TSM230616P001050002022-06-24 10:33AM EDT105.0022.6429.5030.150.00-27026831.08%
TSM230616P001100002022-07-01 10:07AM EDT110.0033.0833.9034.55+4.54+15.91%118630.71%
TSM230616P001150002022-06-10 11:37AM EDT115.0028.9538.4039.200.00-11031.04%
TSM230616P001200002022-06-22 10:10AM EDT120.0035.8043.1044.050.00-3832.24%
TSM230616P001250002022-07-01 10:16AM EDT125.0047.8547.9548.75+7.55+18.73%23131.91%
TSM230616P001300002022-06-13 12:22PM EDT130.0045.3952.5554.000.00-15335.89%
TSM230616P001350002022-07-01 10:33AM EDT135.0058.2557.7558.70+7.65+15.12%26735.11%
TSM230616P001400002022-06-17 10:42AM EDT140.0055.3062.7063.700.00-1036.79%
TSM230616P001500002022-06-09 3:25PM EDT150.0059.2172.6574.050.00-10043.15%
TSM230616P001550002022-06-30 9:30AM EDT155.0073.6277.6078.700.00-2241.38%
TSM230616P001600002022-06-30 9:30AM EDT160.0078.5582.7083.500.00-2240.43%