TSM - Taiwan Semiconductor Manufacturing Company Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240119C000350002023-05-30 2:40PM EDT35.0067.9067.7568.500.00-14570.90%
TSM240119C000400002023-06-09 3:56PM EDT40.0063.1863.1063.75-0.92-1.44%213470.65%
TSM240119C000450002023-03-21 1:14PM EDT45.0048.5045.1046.000.00-4270.00%
TSM240119C000500002023-06-08 1:16PM EDT50.0051.1753.2554.100.00-112759.64%
TSM240119C000550002023-05-16 9:30AM EDT55.0032.9548.6549.400.00-117257.15%
TSM240119C000600002023-06-06 9:30AM EDT60.0043.8044.0044.60+4.47+11.37%139353.24%
TSM240119C000650002023-06-02 11:32AM EDT65.0036.3839.3539.950.00-199052.03%
TSM240119C000700002023-06-08 11:56AM EDT70.0033.0034.7535.300.00-21,39047.85%
TSM240119C000750002023-06-09 9:49AM EDT75.0031.6530.3030.90+3.55+12.63%296244.92%
TSM240119C000800002023-06-09 3:36PM EDT80.0026.0926.1526.70+2.46+10.41%953,39942.44%
TSM240119C000850002023-06-09 2:11PM EDT85.0022.4022.2022.75+2.25+11.17%112,76740.38%
TSM240119C000900002023-06-09 2:16PM EDT90.0018.7518.5019.00+2.10+12.61%97,27638.30%
TSM240119C000950002023-06-09 2:34PM EDT95.0015.2515.1515.60+1.83+13.64%73,93036.60%
TSM240119C001000002023-06-09 3:58PM EDT100.0012.5312.2512.70+2.03+19.33%4912,39635.59%
TSM240119C001050002023-06-09 3:51PM EDT105.009.709.6510.05+1.30+15.48%656,40834.33%
TSM240119C001100002023-06-09 1:27PM EDT110.007.707.558.00+1.30+20.31%5413,92633.89%
TSM240119C001150002023-06-09 1:54PM EDT115.006.035.856.25+1.23+25.62%594,56233.38%
TSM240119C001200002023-06-09 2:41PM EDT120.004.604.504.85+0.95+26.03%1807,39533.05%
TSM240119C001250002023-06-09 3:51PM EDT125.003.603.553.85+0.87+31.87%1,7254,92133.25%
TSM240119C001300002023-06-09 2:16PM EDT130.002.802.652.97+0.69+32.70%575,65933.11%
TSM240119C001350002023-06-09 3:52PM EDT135.002.222.122.29+0.60+37.04%4156,66433.07%
TSM240119C001400002023-06-09 3:53PM EDT140.001.741.591.79+0.44+33.85%1081,55533.22%
TSM240119C001450002023-06-09 3:52PM EDT145.001.401.251.42+0.10+7.69%1,19769933.51%
TSM240119C001500002023-06-09 1:33PM EDT150.001.020.971.11+0.24+30.77%968,14733.67%
TSM240119C001550002023-06-09 10:35AM EDT155.000.890.770.91+0.18+25.35%1591534.17%
TSM240119C001600002023-06-09 3:15PM EDT160.000.660.630.73+0.16+32.00%5495534.47%
TSM240119C001650002023-06-09 10:49AM EDT165.000.560.520.62+0.12+27.27%5254735.11%
TSM240119C001700002023-06-09 2:36PM EDT170.000.440.400.55+0.12+37.50%261,05935.99%
TSM240119C001750002023-06-09 12:06PM EDT175.000.370.310.49+0.02+5.71%1122,04236.82%
TSM240119C001800002023-06-09 11:19AM EDT180.000.330.310.39-0.02-5.71%185,49236.89%
TSM240119C001850002023-06-09 12:59PM EDT185.000.260.260.34-0.31-54.39%581,06837.48%
TSM240119C001900002023-06-09 2:49PM EDT190.000.230.230.33+0.04+21.05%12,66138.65%
TSM240119C001950002023-06-01 2:25PM EDT195.000.260.200.300.00-41,26239.38%
TSM240119C002000002023-06-09 1:47PM EDT200.000.200.170.26+0.06+42.86%3023,91439.80%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240119P000350002023-06-09 9:59AM EDT35.000.100.090.14+0.02+25.00%402,78860.84%
TSM240119P000400002023-06-08 2:27PM EDT40.000.150.100.170.00-22,23854.98%
TSM240119P000450002023-06-09 3:48PM EDT45.000.190.170.24-0.01-5.00%1851451.66%
TSM240119P000500002023-06-09 10:17AM EDT50.000.260.250.33-0.02-7.14%1162,70749.32%
TSM240119P000550002023-06-09 3:38PM EDT55.000.380.320.45-0.04-9.52%622,92346.05%
TSM240119P000600002023-06-08 10:34AM EDT60.000.560.480.590.00-13,78142.70%
TSM240119P000650002023-06-09 3:33PM EDT65.000.740.720.81-0.07-8.64%546,82440.02%
TSM240119P000700002023-06-09 3:53PM EDT70.001.051.001.09-0.09-7.89%1,02710,43137.35%
TSM240119P000750002023-06-09 3:54PM EDT75.001.461.401.58-0.16-9.88%668,77335.67%
TSM240119P000800002023-06-09 12:29PM EDT80.002.152.082.22-0.29-11.89%908,48233.92%
TSM240119P000850002023-06-09 2:32PM EDT85.002.992.913.05-0.31-9.39%1206,18432.17%
TSM240119P000900002023-06-09 2:36PM EDT90.004.204.104.25-0.37-8.10%276,20430.93%
TSM240119P000950002023-06-09 2:23PM EDT95.005.685.605.80-0.97-14.59%2514,67929.79%
TSM240119P001000002023-06-09 1:54PM EDT100.007.587.557.80-0.97-11.35%274,98028.89%
TSM240119P001050002023-06-09 3:29PM EDT105.0010.209.9510.20-0.85-7.69%18493327.96%
TSM240119P001100002023-06-06 10:29AM EDT110.0015.0812.6513.100.00-392327.28%
TSM240119P001150002023-06-02 12:10PM EDT115.0018.9215.7516.400.00-325326.59%
TSM240119P001200002023-06-06 11:03AM EDT120.0022.2019.4020.250.00-723026.56%
TSM240119P001250002023-06-02 2:24PM EDT125.0027.0423.6524.200.00-1325.72%
TSM240119P001300002023-05-25 2:01PM EDT130.0030.4028.0528.650.00-93126.04%
TSM240119P001350002023-02-09 2:30PM EDT135.0038.0547.5048.450.00-5280.06%
TSM240119P001400002023-05-26 3:39PM EDT140.0037.0037.4538.100.00-157027.74%
TSM240119P001450002023-01-17 4:16PM EDT145.0055.6852.6554.800.00-6073.13%
TSM240119P001500002023-05-25 12:00PM EDT150.0049.3047.0547.800.00-2129.48%
TSM240119P001550002022-05-31 3:49PM EDT155.0060.2071.5574.600.00-10108.69%
TSM240119P001600002022-05-20 12:57PM EDT160.0071.0972.9576.650.00-123101.19%
TSM240119P001650002022-06-13 12:14PM EDT165.0079.9883.3084.100.00-10116.04%
TSM240119P001700002022-02-14 1:14AM EDT170.0054.600.000.000.00--00.00%
TSM240119P001750002022-01-03 1:06PM EDT175.0054.6455.9559.400.00--00.00%
TSM240119P001800002021-11-10 7:51AM EDT180.0075.0565.2568.500.00--10.00%
TSM240119P001900002022-01-25 10:46AM EDT190.0072.1282.8086.150.00-120.00%
TSM240119P001950002023-02-08 11:18AM EDT195.0099.32105.80107.350.00--0106.80%
TSM240119P002000002023-02-23 12:40PM EDT200.00110.85105.40108.750.00-8093.22%