New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
153.67+0.12 (+0.08%)
At close: 04:00PM EDT
153.66 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240621C000450002024-04-15 1:47PM EDT45.0095.60110.25111.600.00-20220293.41%
TSM240621C000500002024-01-18 10:35AM EDT50.0061.6076.2579.050.00-190.00%
TSM240621C000550002024-03-07 10:30AM EDT55.0090.3585.1587.500.00-6170.00%
TSM240621C000600002024-04-10 9:30AM EDT60.0086.950.000.000.00-11200.00%
TSM240621C000650002023-12-20 3:53PM EDT65.0037.9049.0553.000.00-4380.00%
TSM240621C000700002024-05-17 2:14PM EDT70.0081.710.000.000.00-100.00%
TSM240621C000750002024-05-21 10:56AM EDT75.0078.500.000.000.00-200.00%
TSM240621C000800002024-05-15 1:23PM EDT80.0075.700.000.000.00-100.00%
TSM240621C000850002024-05-15 9:35AM EDT85.0070.000.000.000.00-200.00%
TSM240621C000900002024-05-17 10:53AM EDT90.0063.000.000.000.00-300.00%
TSM240621C000950002024-05-21 10:23AM EDT95.0058.400.000.000.00-200.00%
TSM240621C001000002024-05-21 9:55AM EDT100.0053.250.000.000.00-300.00%
TSM240621C001050002024-05-21 2:21PM EDT105.0048.900.000.000.00-100.00%
TSM240621C001100002024-05-21 10:25AM EDT110.0043.430.000.000.00-200.00%
TSM240621C001150002024-05-21 12:28PM EDT115.0038.900.000.000.00-2000.00%
TSM240621C001200002024-05-21 3:13PM EDT120.0034.360.000.000.00-500.00%
TSM240621C001250002024-05-20 11:28AM EDT125.0029.450.000.000.00-100.00%
TSM240621C001300002024-05-21 3:09PM EDT130.0024.250.000.000.00-1200.00%
TSM240621C001350002024-05-21 3:48PM EDT135.0019.650.000.000.00-1100.00%
TSM240621C001400002024-05-21 3:58PM EDT140.0015.150.000.000.00-3900.00%
TSM240621C001450002024-05-21 3:48PM EDT145.0011.230.000.000.00-10700.00%
TSM240621C001500002024-05-21 3:58PM EDT150.008.010.000.000.00-14800.00%
TSM240621C001550002024-05-21 3:57PM EDT155.005.350.000.000.00-46700.78%
TSM240621C001600002024-05-21 3:57PM EDT160.003.420.000.000.00-1,58803.13%
TSM240621C001650002024-05-21 3:59PM EDT165.002.020.000.000.00-60306.25%
TSM240621C001700002024-05-21 3:16PM EDT170.001.210.000.000.00-21806.25%
TSM240621C001750002024-05-21 3:54PM EDT175.000.720.000.000.00-40012.50%
TSM240621C001800002024-05-21 3:59PM EDT180.000.440.000.000.00-163012.50%
TSM240621C001850002024-05-21 3:59PM EDT185.000.260.000.000.00-12012.50%
TSM240621C001900002024-05-21 2:41PM EDT190.000.180.000.000.00-23012.50%
TSM240621C001950002024-05-21 11:20AM EDT195.000.120.000.000.00-42012.50%
TSM240621C002000002024-05-21 1:12PM EDT200.000.090.000.000.00-17025.00%
TSM240621C002100002024-05-21 1:12PM EDT210.000.060.000.000.00-6025.00%
TSM240621C002200002024-05-21 9:30AM EDT220.000.080.000.000.00-20025.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240621P000450002024-05-17 3:59PM EDT45.000.010.000.000.00-2050.00%
TSM240621P000500002024-05-21 12:56PM EDT50.000.010.000.000.00-1050.00%
TSM240621P000550002024-05-15 1:55PM EDT55.000.010.000.000.00-1050.00%
TSM240621P000600002024-05-16 11:11AM EDT60.000.020.000.000.00-1050.00%
TSM240621P000650002024-05-21 2:04PM EDT65.000.010.000.000.00-28050.00%
TSM240621P000700002024-05-01 12:28PM EDT70.000.040.000.000.00-293050.00%
TSM240621P000750002024-05-10 11:40AM EDT75.000.040.000.000.00-80050.00%
TSM240621P000800002024-05-21 9:33AM EDT80.000.030.000.000.00-55050.00%
TSM240621P000850002024-05-20 11:59AM EDT85.000.050.000.000.00-1050.00%
TSM240621P000900002024-05-21 1:56PM EDT90.000.060.000.000.00-20050.00%
TSM240621P000950002024-05-20 3:37PM EDT95.000.060.000.000.00-3025.00%
TSM240621P001000002024-05-21 11:28AM EDT100.000.080.000.000.00-16025.00%
TSM240621P001050002024-05-21 11:52AM EDT105.000.110.000.000.00-44025.00%
TSM240621P001100002024-05-21 3:20PM EDT110.000.130.000.000.00-56025.00%
TSM240621P001150002024-05-21 3:20PM EDT115.000.160.000.000.00-277025.00%
TSM240621P001200002024-05-21 3:20PM EDT120.000.200.000.000.00-242025.00%
TSM240621P001250002024-05-21 3:58PM EDT125.000.240.000.000.00-101012.50%
TSM240621P001300002024-05-21 3:54PM EDT130.000.350.000.000.00-56012.50%
TSM240621P001350002024-05-21 3:57PM EDT135.000.590.000.000.00-427012.50%
TSM240621P001400002024-05-21 3:58PM EDT140.001.090.000.000.00-51506.25%
TSM240621P001450002024-05-21 3:58PM EDT145.002.060.000.000.00-30106.25%
TSM240621P001500002024-05-21 3:55PM EDT150.003.710.000.000.00-1,27101.56%
TSM240621P001550002024-05-21 3:10PM EDT155.006.250.000.000.00-11100.00%
TSM240621P001600002024-05-21 9:57AM EDT160.0010.150.000.000.00-400.00%
TSM240621P001650002024-05-20 9:37AM EDT165.0013.900.000.000.00-600.00%
TSM240621P001700002024-05-20 9:48AM EDT170.0017.590.000.000.00-600.00%
TSM240621P001750002024-05-16 10:05AM EDT175.0021.300.000.000.00-1000.00%
TSM240621P001800002024-05-15 11:10AM EDT180.0025.250.000.000.00-900.00%
TSM240621P001850002024-03-07 10:57AM EDT185.0041.1042.4046.000.00--10130.87%
TSM240621P001900002024-04-15 12:29PM EDT190.0047.6233.8035.200.00-100.00%
TSM240621P002000002024-04-15 9:41AM EDT200.0055.070.000.000.00-100.00%
TSM240621P002200002024-04-15 9:41AM EDT220.0074.920.000.000.00-100.00%