New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
100.26+0.97 (+0.98%)
As of 02:44PM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240119C000350002023-09-26 12:49PM EST35.0049.6552.5053.000.00-2280.00%
TSM240119C000400002023-12-01 11:45AM EST40.0060.0059.7560.35+1.44+2.46%1126115.23%
TSM240119C000450002023-11-27 10:18AM EST45.0051.7055.0555.250.00-1430.00%
TSM240119C000500002023-12-07 10:44AM EST50.0049.1550.0550.300.00-511479.69%
TSM240119C000550002023-12-07 1:59PM EST55.0044.2545.1545.400.00-117160.94%
TSM240119C000600002023-12-06 9:55AM EST60.0038.0540.2040.450.00-736264.45%
TSM240119C000650002023-12-08 12:07PM EST65.0035.0035.2035.45+1.00+2.94%293655.47%
TSM240119C000700002023-12-07 9:30AM EST70.0028.2530.2530.450.00-21,43455.57%
TSM240119C000750002023-12-07 2:09PM EST75.0024.5525.4025.60-0.05-0.20%199351.90%
TSM240119C000800002023-12-08 1:06PM EST80.0020.5720.4520.55+0.85+4.31%73,82440.82%
TSM240119C000850002023-12-08 12:25PM EST85.0015.4915.6015.80+0.54+3.61%293,69837.04%
TSM240119C000900002023-12-08 1:27PM EST90.0011.0511.0511.20+0.58+5.54%4710,07932.47%
TSM240119C000950002023-12-08 1:20PM EST95.006.997.007.15+0.41+6.23%9012,63329.75%
TSM240119C001000002023-12-08 2:28PM EST100.004.003.904.00+0.37+10.19%2,05923,69728.20%
TSM240119C001050002023-12-08 2:28PM EST105.001.931.911.95+0.13+7.22%44815,82727.52%
TSM240119C001100002023-12-08 2:28PM EST110.000.850.840.86+0.02+2.41%16311,12527.56%
TSM240119C001150002023-12-08 2:29PM EST115.000.370.360.38-0.04-9.76%3026,39528.42%
TSM240119C001200002023-12-08 2:25PM EST120.000.170.170.19-0.02-10.53%248,19830.18%
TSM240119C001250002023-12-08 2:17PM EST125.000.110.090.110.00-814,88332.37%
TSM240119C001300002023-12-07 2:44PM EST130.000.080.050.070.00-18,93534.67%
TSM240119C001350002023-12-07 3:07PM EST135.000.050.030.050.00-24,34837.31%
TSM240119C001400002023-12-05 10:59AM EST140.000.010.000.070.00-64,40742.87%
TSM240119C001450002023-12-06 9:30AM EST145.000.010.000.080.00-12,02747.46%
TSM240119C001500002023-12-07 1:48PM EST150.000.020.000.040.00-5511,53147.07%
TSM240119C001550002023-11-21 11:38AM EST155.000.020.000.020.00-996246.88%
TSM240119C001600002023-12-01 1:48PM EST160.000.010.000.060.00-587251.95%
TSM240119C001650002023-12-07 10:12AM EST165.000.010.000.020.00-2381,49852.34%
TSM240119C001700002023-12-06 10:27AM EST170.000.060.000.060.00-51,04157.42%
TSM240119C001750002023-12-07 10:13AM EST175.000.010.000.270.00-2383,42571.88%
TSM240119C001800002023-11-30 11:26AM EST180.000.010.000.010.00-205,38153.13%
TSM240119C001850002023-08-16 8:47AM EST185.000.040.000.030.00-2566461.33%
TSM240119C001900002023-11-29 9:31AM EST190.000.010.000.010.00-52,43557.81%
TSM240119C001950002023-11-28 9:42AM EST195.000.010.000.020.00-1095864.06%
TSM240119C002000002023-11-28 9:42AM EST200.000.010.000.020.00-106,88465.63%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240119P000350002023-12-05 2:55PM EST35.000.010.000.020.00-15,200104.69%
TSM240119P000400002023-12-08 11:27AM EST40.000.020.000.03+0.01+100.00%504,16095.31%
TSM240119P000450002023-11-30 3:29PM EST45.000.010.010.00-0.01-50.00%21,16475.00%
TSM240119P000500002023-12-06 12:16PM EST50.000.010.010.050.00-124,39978.91%
TSM240119P000550002023-12-07 3:42PM EST55.000.020.000.070.00-24,44769.92%
TSM240119P000600002023-12-07 2:52PM EST60.000.030.030.04-0.01-25.00%36,08160.55%
TSM240119P000650002023-12-06 12:54PM EST65.000.050.000.08-0.03-37.50%211,35952.73%
TSM240119P000700002023-12-08 10:07AM EST70.000.080.080.09-0.02-20.00%912,09349.61%
TSM240119P000750002023-12-07 2:32PM EST75.000.120.110.13-0.02-14.29%411,92443.65%
TSM240119P000800002023-12-08 2:21PM EST80.000.180.180.20-0.04-18.18%4811,83438.09%
TSM240119P000850002023-12-08 2:21PM EST85.000.340.330.35-0.06-15.00%2511,97733.30%
TSM240119P000900002023-12-08 2:21PM EST90.000.730.710.72-0.15-17.05%67614,18429.71%
TSM240119P000950002023-12-08 2:21PM EST95.001.651.621.66-0.33-16.67%54327,53527.81%
TSM240119P001000002023-12-08 2:29PM EST100.003.443.403.50-0.58-14.43%7379,60926.49%
TSM240119P001050002023-12-08 1:23PM EST105.006.556.406.55-0.50-7.09%121,70026.44%
TSM240119P001100002023-12-08 10:55AM EST110.0010.9810.4010.60-0.62-5.34%1882627.64%
TSM240119P001150002023-12-07 10:12AM EST115.0015.6815.1015.30-0.87-5.26%41131.52%
TSM240119P001200002023-11-21 9:40AM EST120.0020.2320.0520.200.00-91536.50%
TSM240119P001250002023-11-15 12:58PM EST125.0026.2524.7525.250.00-1243.51%
TSM240119P001300002023-11-22 9:40AM EST130.0030.8029.5530.150.00-7046.97%
TSM240119P001350002023-11-10 2:56PM EST135.0037.3034.9035.150.00-1052.15%
TSM240119P001400002023-07-21 2:52PM EST140.0042.7048.6549.250.00-10149.10%
TSM240119P001450002023-10-19 9:18AM EST145.0050.9545.0045.550.00-3064.84%
TSM240119P001500002023-06-26 9:31AM EST150.0047.0050.2050.800.00-11074.46%
TSM240119P001550002022-05-31 2:49PM EST155.0060.2071.5574.600.00-10238.22%
TSM240119P001600002022-05-20 11:57AM EST160.0071.0972.9576.650.00-123220.13%
TSM240119P001650002022-06-13 11:14AM EST165.0079.9883.3084.100.00-10254.92%
TSM240119P001700002022-02-08 11:10AM EST170.0054.600.000.000.00--00.00%
TSM240119P001750002022-01-03 12:06PM EST175.0054.6455.9559.400.00--00.00%
TSM240119P001800002021-10-13 11:09AM EST180.0075.0565.2568.500.00--10.00%
TSM240119P001900002022-01-25 9:46AM EST190.0072.1282.8086.150.00-120.00%
TSM240119P001950002023-11-20 12:10PM EST195.0095.1594.2095.200.00-2099.71%
TSM240119P002000002023-06-12 9:30AM EST200.0093.9195.6096.450.00-200.00%