New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
160.00+2.91 (+1.85%)
At close: 04:00PM EDT
160.01 +0.01 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240531C000750002024-04-26 3:30PM EDT75.0063.1084.3085.550.00-11318.95%
TSM240531C000900002024-05-22 3:31PM EDT90.0065.5569.3570.450.00-65241.21%
TSM240531C001000002024-05-24 3:27PM EDT100.0060.0459.4560.90+29.69+97.83%155173.44%
TSM240531C001050002024-05-24 3:49PM EDT105.0055.0554.4055.45+12.57+29.59%21183.98%
TSM240531C001100002024-05-17 10:08AM EDT110.0043.0049.4050.450.00-110166.41%
TSM240531C001150002024-05-03 11:06AM EDT115.0026.2544.4545.950.00-2020129.88%
TSM240531C001200002024-05-24 1:09PM EDT120.0039.5639.6540.45+4.94+14.27%118094.53%
TSM240531C001250002024-05-21 3:21PM EDT125.0028.8534.4535.500.00-174193120.02%
TSM240531C001260002024-05-10 10:37AM EDT126.0023.3533.4534.550.00-1450.00%
TSM240531C001270002024-05-15 9:54AM EDT127.0027.5032.6034.550.00-17117.19%
TSM240531C001280002024-05-22 9:32AM EDT128.0028.9531.6033.00+2.00+7.42%210999.80%
TSM240531C001290002024-05-03 2:13PM EDT129.0014.2030.6032.650.00-38112.89%
TSM240531C001300002024-05-24 3:46PM EDT130.0029.8929.7030.50+0.47+1.60%212278.13%
TSM240531C001310002024-05-13 10:23AM EDT131.0017.0528.5029.600.00-13368.36%
TSM240531C001320002024-05-24 1:01PM EDT132.0027.7727.7528.45+6.82+32.55%612973.05%
TSM240531C001330002024-05-24 11:32AM EDT133.0026.5026.5528.00+0.70+2.71%55383.98%
TSM240531C001340002024-05-24 1:55PM EDT134.0025.9525.4526.75+0.80+3.18%18024568.16%
TSM240531C001350002024-05-24 10:42AM EDT135.0024.9523.8525.55+6.10+32.36%818990.82%
TSM240531C001360002024-05-24 3:33PM EDT136.0023.8623.8524.60+4.06+20.51%85572.66%
TSM240531C001370002024-05-24 1:52PM EDT137.0022.7722.9023.90+7.36+47.76%211378.61%
TSM240531C001380002024-05-24 3:24PM EDT138.0022.0021.8522.90+2.99+15.73%117674.61%
TSM240531C001390002024-05-23 10:32AM EDT139.0020.3020.3022.000.00-49359.77%
TSM240531C001400002024-05-24 3:54PM EDT140.0020.0919.9520.45+1.05+5.51%2353460.45%
TSM240531C001410002024-05-24 3:45PM EDT141.0018.9818.8019.55-0.62-3.16%1616456.25%
TSM240531C001420002024-05-24 2:39PM EDT142.0017.8517.9018.95+1.65+10.19%59864.84%
TSM240531C001430002024-05-24 3:40PM EDT143.0016.8616.4017.90+1.92+12.85%1013275.73%
TSM240531C001440002024-05-24 10:05AM EDT144.0015.0015.8516.55+1.95+14.94%109962.89%
TSM240531C001450002024-05-24 3:54PM EDT145.0015.0414.4016.05+2.87+23.58%4053572.46%
TSM240531C001460002024-05-24 2:07PM EDT146.0013.6513.8514.90-0.78-5.41%1324051.27%
TSM240531C001470002024-05-24 3:56PM EDT147.0013.0112.9013.70+2.41+22.74%522757.42%
TSM240531C001480002024-05-24 3:49PM EDT148.0012.0812.0512.95+4.07+50.81%10718759.77%
TSM240531C001490002024-05-24 11:00AM EDT149.0011.3911.0511.95+3.32+41.14%219456.25%
TSM240531C001500002024-05-24 3:55PM EDT150.0010.3210.1510.95+2.47+31.46%2421,16152.73%
TSM240531C001525002024-05-24 3:52PM EDT152.507.907.458.35+1.90+31.67%5858041.85%
TSM240531C001550002024-05-24 3:58PM EDT155.005.905.756.00+1.80+43.90%8121,15935.06%
TSM240531C001575002024-05-24 3:59PM EDT157.503.953.904.05+1.20+43.64%2,2301,79032.18%
TSM240531C001600002024-05-24 3:59PM EDT160.002.582.512.58+0.78+43.33%2,0411,97831.52%
TSM240531C001625002024-05-24 3:58PM EDT162.501.511.481.55+0.37+32.46%3,0811,08831.67%
TSM240531C001650002024-05-24 3:59PM EDT165.000.840.790.90+0.22+35.48%1,5062,02532.42%
TSM240531C001675002024-05-24 3:59PM EDT167.500.470.410.47+0.15+46.88%73256132.52%
TSM240531C001700002024-05-24 3:59PM EDT170.000.240.230.24+0.02+9.09%51149033.06%
TSM240531C001725002024-05-24 3:59PM EDT172.500.110.110.15+0.01+10.00%41855935.25%
TSM240531C001750002024-05-24 3:57PM EDT175.000.060.060.08-0.02-25.00%4044036.33%
TSM240531C001800002024-05-24 1:20PM EDT180.000.020.030.04-0.02-50.00%5749141.21%
TSM240531C001850002024-05-23 2:39PM EDT185.000.030.000.040.00-2233949.22%
TSM240531C001900002024-05-24 1:57PM EDT190.000.140.000.12+0.13+1,300.00%14460.16%
TSM240531C001950002024-05-22 12:53PM EDT195.000.030.000.070.00-1110663.28%
TSM240531C002000002024-05-24 11:08AM EDT200.000.010.000.07-0.03-75.00%1312970.31%
TSM240531C002050002024-05-24 10:20AM EDT205.000.070.000.05+0.02+40.00%11274.22%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240531P000750002024-05-09 11:11AM EDT75.000.030.000.010.00-33187.50%
TSM240531P000900002024-05-10 1:32PM EDT90.000.010.000.110.00-11179.69%
TSM240531P000950002024-05-07 12:34PM EDT95.000.040.000.110.00-28164.06%
TSM240531P001000002024-05-24 11:38AM EDT100.000.010.000.11-0.04-80.00%10124149.22%
TSM240531P001050002024-05-22 12:20PM EDT105.000.020.000.040.00-1274120.31%
TSM240531P001100002024-05-22 2:50PM EDT110.000.020.000.020.00-25105101.56%
TSM240531P001150002024-05-24 1:14PM EDT115.000.010.010.02-0.02-66.67%101,00193.75%
TSM240531P001190002024-05-24 1:42PM EDT119.000.010.000.05-0.01-50.00%43189.84%
TSM240531P001200002024-05-24 10:10AM EDT120.000.040.010.04-0.03-42.86%2537987.50%
TSM240531P001210002024-05-15 12:32PM EDT121.000.070.000.120.00-51694.53%
TSM240531P001220002024-05-23 9:40AM EDT122.000.090.000.120.00-608491.80%
TSM240531P001230002024-05-22 9:30AM EDT123.000.030.020.120.00-11991.41%
TSM240531P001240002024-05-24 10:24AM EDT124.000.010.000.14-0.03-75.00%115688.67%
TSM240531P001250002024-05-24 12:57PM EDT125.000.020.000.14-0.02-50.00%134086.33%
TSM240531P001260002024-05-24 12:05PM EDT126.000.020.010.14-0.05-71.43%216484.77%
TSM240531P001270002024-05-23 9:33AM EDT127.000.120.000.040.00-512369.53%
TSM240531P001280002024-05-23 12:46PM EDT128.000.030.010.040.00-1084469.53%
TSM240531P001290002024-05-15 11:57AM EDT129.000.020.010.15-0.09-81.82%23778.13%
TSM240531P001300002024-05-24 2:47PM EDT130.000.030.010.04-0.02-40.00%9660264.84%
TSM240531P001310002024-05-24 2:07PM EDT131.000.030.010.04-0.02-40.00%131162.89%
TSM240531P001320002024-05-24 1:43PM EDT132.000.030.010.04-0.02-40.00%2340160.94%
TSM240531P001330002024-05-24 9:59AM EDT133.000.060.020.05+0.02+50.00%1,0038560.94%
TSM240531P001340002024-05-24 12:04PM EDT134.000.040.020.04-0.02-33.33%6014457.81%
TSM240531P001350002024-05-24 12:55PM EDT135.000.040.020.05-0.02-33.33%451,17356.64%
TSM240531P001360002024-05-24 3:30PM EDT136.000.050.030.050.00-5580755.47%
TSM240531P001370002024-05-24 11:57AM EDT137.000.060.010.05-0.01-14.29%96651.17%
TSM240531P001380002024-05-24 10:03AM EDT138.000.090.030.060.00-3517151.95%
TSM240531P001390002024-05-24 12:57PM EDT139.000.060.040.06-0.01-14.29%16422450.39%
TSM240531P001400002024-05-24 3:57PM EDT140.000.070.030.08-0.05-41.67%52486051.56%
TSM240531P001410002024-05-24 3:46PM EDT141.000.060.050.07-0.06-50.00%59315948.24%
TSM240531P001420002024-05-24 3:15PM EDT142.000.060.040.08-0.07-53.85%3226546.88%
TSM240531P001430002024-05-24 2:51PM EDT143.000.080.060.08-0.06-42.86%3526744.53%
TSM240531P001440002024-05-24 3:58PM EDT144.000.090.070.09-0.07-43.75%5933242.97%
TSM240531P001450002024-05-24 3:47PM EDT145.000.090.080.10-0.12-57.14%21835241.41%
TSM240531P001460002024-05-24 3:55PM EDT146.000.100.060.11-0.16-61.54%19914839.65%
TSM240531P001470002024-05-24 3:26PM EDT147.000.130.100.13-0.17-56.67%15125838.38%
TSM240531P001480002024-05-24 3:59PM EDT148.000.130.100.18-0.28-68.29%31832538.28%
TSM240531P001490002024-05-24 3:47PM EDT149.000.170.120.17-0.33-66.00%44046535.16%
TSM240531P001500002024-05-24 3:58PM EDT150.000.200.190.20-0.40-66.67%1,4083,35133.74%
TSM240531P001525002024-05-24 3:53PM EDT152.500.380.350.38-0.74-66.07%1,7851,85031.93%
TSM240531P001550002024-05-24 3:59PM EDT155.000.720.660.74-1.23-63.08%1,16699830.76%
TSM240531P001575002024-05-24 3:59PM EDT157.501.351.331.40-1.70-55.74%1,36241230.18%
TSM240531P001600002024-05-24 3:59PM EDT160.002.432.352.46-2.17-47.17%84815930.05%
TSM240531P001625002024-05-24 3:56PM EDT162.503.943.853.95-2.86-42.06%20012930.37%