New Zealand markets close in 3 hours 26 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.47-0.29 (-0.31%)
At close: 04:00PM EDT
92.45 -0.02 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230915C000500002023-02-27 4:10PM EDT50.0038.7543.6044.200.00-12869.41%
TSM230915C000550002023-01-20 10:33AM EDT55.0036.3736.2037.050.00-160.00%
TSM230915C000600002023-03-24 12:08PM EDT60.0034.5033.9034.400.00-84254.86%
TSM230915C000650002023-03-27 9:40AM EDT65.0028.8529.4029.850.00-58350.99%
TSM230915C000700002023-03-24 11:01AM EDT70.0025.9024.9525.300.00-38947.82%
TSM230915C000750002023-03-24 9:46AM EDT75.0022.2120.8021.100.00-114544.48%
TSM230915C000800002023-03-28 12:45PM EDT80.0015.7516.9017.300.00-444842.21%
TSM230915C000850002023-03-28 11:12AM EDT85.0012.4713.3513.550.00-369438.92%
TSM230915C000900002023-03-30 2:12PM EDT90.0010.2510.2010.55-0.40-3.76%52,24137.49%
TSM230915C000950002023-03-30 1:41PM EDT95.007.437.507.70-0.57-7.13%132,39235.08%
TSM230915C001000002023-03-30 1:24PM EDT100.005.405.355.50-0.35-6.09%3471,90633.59%
TSM230915C001050002023-03-30 10:15AM EDT105.003.953.653.80-0.05-1.25%41,32532.42%
TSM230915C001100002023-03-30 11:05AM EDT110.002.702.462.58+0.02+0.75%22,50531.68%
TSM230915C001150002023-03-30 12:29PM EDT115.001.681.621.71-0.09-5.08%11,12031.10%
TSM230915C001200002023-03-29 3:46PM EDT120.001.221.051.150.00-3084230.96%
TSM230915C001250002023-03-29 3:20PM EDT125.000.800.710.770.00-243630.93%
TSM230915C001300002023-03-29 10:41AM EDT130.000.520.480.530.00-32,08431.15%
TSM230915C001350002023-03-28 3:52PM EDT135.000.330.340.390.00-139031.79%
TSM230915C001400002023-03-28 3:04PM EDT140.000.250.250.280.00-421732.23%
TSM230915C001450002023-03-28 3:37PM EDT145.000.190.190.230.00-967433.30%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230915P000400002023-03-29 11:03AM EDT40.000.120.100.200.00-118258.40%
TSM230915P000450002023-03-30 1:41PM EDT45.000.170.150.18-0.01-5.56%415651.56%
TSM230915P000500002023-03-30 12:43PM EDT50.000.280.260.29-0.07-20.00%122,12349.12%
TSM230915P000550002023-03-24 10:45AM EDT55.000.600.420.460.00-61968546.29%
TSM230915P000600002023-03-29 1:10PM EDT60.000.690.610.690.00-152,68043.36%
TSM230915P000650002023-03-30 10:45AM EDT65.000.950.971.03-0.07-6.86%33,61640.72%
TSM230915P000700002023-03-30 11:20AM EDT70.001.411.451.52-0.10-6.62%22,70738.28%
TSM230915P000750002023-03-30 11:20AM EDT75.002.072.162.23-0.11-5.05%22,18336.11%
TSM230915P000800002023-03-30 1:51PM EDT80.003.253.153.25+0.15+4.84%2086,84334.24%
TSM230915P000850002023-03-30 1:44PM EDT85.004.654.504.60-0.71-13.25%2135,83632.35%
TSM230915P000900002023-03-30 12:34PM EDT90.006.306.256.400.00-713,13530.63%
TSM230915P000950002023-03-30 10:02AM EDT95.008.258.558.70-1.60-16.24%91,46729.00%
TSM230915P001000002023-03-27 11:38AM EDT100.0012.6511.1011.500.00-529927.28%
TSM230915P001050002023-03-27 11:45AM EDT105.0016.1014.6014.900.00-79425.83%
TSM230915P001100002023-03-28 12:42PM EDT110.0020.3018.4018.900.00-61,25425.01%
TSM230915P001150002023-03-27 3:58PM EDT115.0024.7022.7523.150.00-71523.24%
TSM230915P001200002023-03-24 10:00AM EDT120.0026.7027.2527.950.00-63424.27%
TSM230915P001250002023-01-26 10:44AM EDT125.0031.3136.5038.100.00--055.16%
TSM230915P001300002023-02-06 10:38AM EDT130.0038.1040.0040.600.00-1050.01%
TSM230915P001350002023-02-03 11:12AM EDT135.0039.9845.0045.750.00-1051.99%