New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.00-4.75 (-5.81%)
At close: 04:00PM EDT
77.10 +0.10 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240119C000450002022-06-29 3:56PM EDT45.0036.8533.9036.10-4.10-10.01%11651.34%
TSM240119C000500002022-07-01 2:55PM EDT50.0030.8330.8531.15-4.27-12.17%45344.24%
TSM240119C000550002022-07-01 2:49PM EDT55.0027.3026.9027.50-7.40-21.33%29442.93%
TSM240119C000600002022-07-01 2:51PM EDT60.0023.8023.4024.00-2.76-10.39%1611241.38%
TSM240119C000650002022-07-01 2:08PM EDT65.0020.2020.1520.60-3.95-16.36%513339.50%
TSM240119C000700002022-07-01 2:32PM EDT70.0017.4017.3017.80-3.50-16.75%1417338.76%
TSM240119C000750002022-07-01 3:49PM EDT75.0015.0014.7015.15-3.00-16.67%248637.72%
TSM240119C000800002022-07-01 2:54PM EDT80.0012.5012.3512.80-2.90-18.83%12061636.82%
TSM240119C000850002022-07-01 3:39PM EDT85.0010.4510.2010.80-2.53-19.49%2034536.20%
TSM240119C000900002022-07-01 12:06PM EDT90.008.408.459.00-2.70-24.32%1191635.48%
TSM240119C000950002022-07-01 11:57AM EDT95.007.006.957.50-2.20-23.91%431,32034.98%
TSM240119C001000002022-07-01 3:53PM EDT100.005.825.806.25-1.98-25.38%1025,51634.61%
TSM240119C001050002022-07-01 3:53PM EDT105.004.934.805.20-1.35-21.50%2356634.32%
TSM240119C001100002022-07-01 3:15PM EDT110.004.054.004.30-1.15-22.12%461,41534.01%
TSM240119C001150002022-07-01 1:11PM EDT115.003.273.203.60-2.13-39.44%1179433.91%
TSM240119C001200002022-07-01 1:40PM EDT120.002.802.522.94-0.75-21.13%681,36033.56%
TSM240119C001250002022-07-01 2:18PM EDT125.002.252.152.55-0.63-21.88%2673433.88%
TSM240119C001300002022-07-01 1:54PM EDT130.001.881.802.19-0.67-26.27%1374134.06%
TSM240119C001350002022-07-01 12:58PM EDT135.001.701.461.78-0.40-19.05%132,20733.72%
TSM240119C001400002022-07-01 3:01PM EDT140.001.351.251.59-0.45-25.00%2996034.20%
TSM240119C001450002022-07-01 3:53PM EDT145.001.311.001.51-2.88-68.74%341135.14%
TSM240119C001500002022-07-01 3:41PM EDT150.001.021.001.33-0.53-34.19%293,05135.39%
TSM240119C001550002022-07-01 12:56PM EDT155.000.910.801.08-0.29-24.17%970335.00%
TSM240119C001600002022-07-01 9:30AM EDT160.000.950.700.910.00-266434.91%
TSM240119C001650002022-07-01 2:23PM EDT165.000.700.580.88-0.22-23.91%323535.76%
TSM240119C001700002022-06-29 12:06PM EDT170.000.850.600.780.00-613135.96%
TSM240119C001750002022-07-01 1:06PM EDT175.000.700.601.13-0.20-22.22%2041139.67%
TSM240119C001800002022-07-01 9:37AM EDT180.000.540.450.80-0.06-10.00%131,35438.06%
TSM240119C001850002022-06-23 3:49PM EDT185.000.700.451.050.00-312141.00%
TSM240119C001900002022-07-01 9:32AM EDT190.000.450.340.78-0.25-35.71%246939.67%
TSM240119C001950002022-06-30 12:15PM EDT195.000.450.400.850.00-128341.15%
TSM240119C002000002022-07-01 2:59PM EDT200.000.610.400.60+0.11+22.00%51,63939.54%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240119P000450002022-07-01 3:15PM EDT45.002.502.352.89+0.46+22.55%159544.91%
TSM240119P000500002022-07-01 10:21AM EDT50.003.273.303.65+0.52+18.91%11,14541.96%
TSM240119P000550002022-07-01 9:46AM EDT55.004.234.304.65+0.53+14.32%61,83439.60%
TSM240119P000600002022-07-01 3:04PM EDT60.005.755.605.85+1.00+21.05%1951437.42%
TSM240119P000650002022-07-01 12:55PM EDT65.007.507.157.45+1.47+24.38%7845335.94%
TSM240119P000700002022-07-01 3:00PM EDT70.009.059.059.35+1.20+15.29%916234.62%
TSM240119P000750002022-07-01 1:59PM EDT75.0011.4011.1511.55+1.95+20.63%551,12633.40%
TSM240119P000800002022-06-30 1:08PM EDT80.0012.7013.7014.10+0.95+8.09%101,14032.38%
TSM240119P000850002022-07-01 9:56AM EDT85.0016.0016.5016.90+3.75+30.61%402,14631.27%
TSM240119P000900002022-07-01 3:47PM EDT90.0019.8419.6020.05+2.14+12.09%171,32330.35%
TSM240119P000950002022-07-01 10:08AM EDT95.0022.7822.9523.65+2.68+13.33%51,38529.94%
TSM240119P001000002022-07-01 3:47PM EDT100.0026.8426.7027.15+2.59+10.68%123,06628.53%
TSM240119P001050002022-07-01 2:00PM EDT105.0030.8030.6531.60+2.85+10.20%287429.41%
TSM240119P001100002022-07-01 10:04AM EDT110.0034.2734.8035.25+6.88+25.12%51,00126.95%
TSM240119P001150002022-07-01 10:04AM EDT115.0038.5939.1039.70+6.56+20.48%51,07326.67%
TSM240119P001200002022-07-01 3:28PM EDT120.0043.9543.6044.15+7.50+20.58%535225.76%
TSM240119P001250002022-07-01 10:10AM EDT125.0047.8647.3548.95+6.46+15.60%1013226.22%
TSM240119P001300002022-07-01 1:09PM EDT130.0053.3552.7553.70+14.85+38.57%143626.00%
TSM240119P001350002022-06-23 9:49AM EDT135.0051.8556.7059.050.00-211229.82%
TSM240119P001400002022-06-23 9:30AM EDT140.0056.4061.8064.400.00-52433.29%
TSM240119P001450002022-04-01 12:32PM EDT145.0046.2052.2555.050.00-190.00%
TSM240119P001500002022-07-01 3:41PM EDT150.0072.9371.8574.25+8.73+13.60%51035.05%
TSM240119P001550002022-05-31 3:49PM EDT155.0060.2071.5574.600.00-100.00%
TSM240119P001600002022-05-20 12:57PM EDT160.0071.0972.9576.650.00-1230.00%
TSM240119P001650002022-06-13 12:14PM EDT165.0079.9886.6089.550.00-1040.39%
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%
TSM240119P002000002022-06-17 9:52AM EDT200.00114.80121.40124.700.00-2248.25%