New Zealand markets open in 9 hours 2 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.01-1.54 (-1.56%)
At close: 04:00PM EST
96.24 -0.77 (-0.79%)
Pre-market: 06:53AM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240621C000450002023-11-07 1:35PM EST45.0048.550.000.000.00-952240.00%
TSM240621C000500002023-11-27 9:31AM EST50.0048.200.000.000.00-1120.00%
TSM240621C000550002023-09-18 10:01AM EST55.0036.6436.0537.300.00-290.00%
TSM240621C000600002023-12-04 10:22AM EST60.0037.650.000.000.00-2400.00%
TSM240621C000650002023-11-16 12:43PM EST65.0036.150.000.000.00-1270.00%
TSM240621C000700002023-12-01 9:57AM EST70.0029.650.000.000.00-8750.00%
TSM240621C000750002023-12-01 10:14AM EST75.0024.850.000.000.00-71120.00%
TSM240621C000800002023-12-04 3:12PM EST80.0019.750.000.000.00-22020.00%
TSM240621C000850002023-12-04 2:02PM EST85.0016.000.000.000.00-2263000.00%
TSM240621C000900002023-12-04 3:44PM EST90.0012.650.000.000.00-568360.00%
TSM240621C000950002023-12-04 2:17PM EST95.009.420.000.000.00-2013,0090.00%
TSM240621C001000002023-12-04 1:34PM EST100.006.950.000.000.00-3073,4960.78%
TSM240621C001050002023-12-04 3:19PM EST105.004.900.000.000.00-2817,3033.13%
TSM240621C001100002023-12-04 3:20PM EST110.003.400.000.000.00-893,3313.13%
TSM240621C001150002023-12-04 3:57PM EST115.002.430.000.000.00-46,74347,6466.25%
TSM240621C001200002023-12-04 3:43PM EST120.001.570.000.000.00-3310,8796.25%
TSM240621C001250002023-12-04 12:09PM EST125.001.090.000.000.00-304,5476.25%
TSM240621C001300002023-11-30 1:30PM EST130.000.700.000.000.00-465,0736.25%
TSM240621C001350002023-12-04 1:04PM EST135.000.510.000.000.00-153012.50%
TSM240621C001400002023-12-04 2:19PM EST140.000.340.000.000.00-805,15512.50%
TSM240621C001450002023-12-04 11:13AM EST145.000.170.000.000.00-15150412.50%
TSM240621C001500002023-12-04 12:49PM EST150.000.150.000.000.00-3023,55412.50%
TSM240621C001550002023-12-04 2:18PM EST155.000.100.000.000.00-2041,58312.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240621P000450002023-12-04 3:46PM EST45.000.160.000.000.00-13,86625.00%
TSM240621P000500002023-11-30 9:43AM EST50.000.220.000.000.00-465225.00%
TSM240621P000550002023-12-01 10:54AM EST55.000.300.000.000.00-2021912.50%
TSM240621P000600002023-11-30 12:50PM EST60.000.430.000.000.00-13,11912.50%
TSM240621P000650002023-12-04 3:05PM EST65.000.590.000.000.00-4212,45512.50%
TSM240621P000700002023-12-04 3:01PM EST70.000.870.000.000.00-8313,31412.50%
TSM240621P000750002023-12-01 3:54PM EST75.001.100.000.000.00-14,7296.25%
TSM240621P000800002023-12-01 9:41AM EST80.001.730.000.000.00-211,8246.25%
TSM240621P000850002023-12-01 2:11PM EST85.002.460.000.000.00-105,3153.13%
TSM240621P000900002023-12-04 3:23PM EST90.004.350.000.000.00-4946,9173.13%
TSM240621P000950002023-12-04 3:02PM EST95.006.220.000.000.00-385,2930.78%
TSM240621P001000002023-12-04 11:19AM EST100.008.900.000.000.00-372,3370.00%
TSM240621P001050002023-12-04 11:48AM EST105.0011.650.000.000.00-501,3740.00%
TSM240621P001100002023-11-22 10:27AM EST110.0013.850.000.000.00-33390.00%
TSM240621P001150002023-11-15 11:35AM EST115.0017.550.000.000.00-10480.00%
TSM240621P001200002023-10-18 1:39PM EST120.0030.5020.4021.200.00-2100.00%
TSM240621P001250002023-07-10 1:14PM EST125.0026.6631.2032.050.00-12942.38%
TSM240621P001300002023-08-11 8:30AM EST130.0036.8840.1541.000.00-1060.23%
TSM240621P001350002023-08-30 10:06AM EST135.0039.7047.7048.550.00-2073.39%
TSM240621P001400002023-05-25 11:28AM EST140.0039.9637.8539.000.00-840.00%
TSM240621P001450002023-06-15 9:33AM EST145.0039.7039.7040.350.00--00.00%
TSM240621P001550002023-11-22 11:32AM EST155.0056.000.000.000.00--00.00%