TSM - Taiwan Semiconductor Manufacturing Company Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240621C000450002023-06-08 2:38PM EDT45.0056.5056.0056.80-2.75-4.64%225056.87%
TSM240621C000500002023-06-07 9:55AM EDT50.0054.5051.2552.600.00-11154.76%
TSM240621C000550002023-05-25 10:01AM EDT55.0048.0046.8047.750.00-11050.92%
TSM240621C000600002023-05-30 3:43PM EDT60.0045.8042.4043.350.00-13351.04%
TSM240621C000650002023-06-05 1:45PM EDT65.0037.6038.0538.850.00-1547.39%
TSM240621C000700002023-06-05 1:45PM EDT70.0033.2534.0534.650.00-16344.89%
TSM240621C000750002023-06-05 9:52AM EDT75.0028.4530.0030.750.00-111543.14%
TSM240621C000800002023-06-06 10:15AM EDT80.0025.3126.2026.950.00-121041.21%
TSM240621C000850002023-06-06 3:46PM EDT85.0022.9522.8023.300.00-219939.26%
TSM240621C000900002023-06-08 12:53PM EDT90.0019.9919.4020.05-1.11-5.26%326537.92%
TSM240621C000950002023-06-07 12:38PM EDT95.0016.5016.6517.20-0.60-3.51%62,16337.06%
TSM240621C001000002023-06-08 3:56PM EDT100.0014.3014.0014.50-1.20-7.74%232,21935.94%
TSM240621C001050002023-06-08 2:06PM EDT105.0011.7311.7012.05-0.42-3.46%275,39634.84%
TSM240621C001100002023-06-08 3:56PM EDT110.009.809.7010.10-0.70-6.67%1664934.36%
TSM240621C001150002023-06-08 2:48PM EDT115.008.107.858.30-0.47-5.48%11810233.66%
TSM240621C001200002023-06-08 3:16PM EDT120.006.756.556.95-0.13-1.89%474,84733.53%
TSM240621C001250002023-06-08 2:15PM EDT125.005.405.355.65-1.20-18.18%33,70133.00%
TSM240621C001300002023-06-06 11:18AM EDT130.004.304.404.650.00-17432.79%
TSM240621C001350002023-06-05 11:31AM EDT135.003.803.553.900.00-529332.90%
TSM240621C001400002023-06-07 10:22AM EDT140.003.802.913.150.00-63,44832.58%
TSM240621C001450002023-06-06 10:45AM EDT145.002.352.402.640.00-23532.70%
TSM240621C001500002023-06-08 3:18PM EDT150.002.211.962.16-0.24-9.80%854832.60%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240621P000450002023-06-07 2:25PM EDT45.000.440.360.510.00-3001,83145.17%
TSM240621P000500002023-06-05 11:47AM EDT50.000.710.550.690.00-223342.36%
TSM240621P000550002023-06-06 10:39AM EDT55.000.900.740.930.00-14239.87%
TSM240621P000600002023-06-06 12:21PM EDT60.001.131.061.250.00-62,84737.63%
TSM240621P000650002023-06-06 12:10PM EDT65.001.671.461.65+0.10+6.37%202,34435.49%
TSM240621P000700002023-06-07 12:51PM EDT70.002.122.012.220.00-243233.77%
TSM240621P000750002023-06-07 12:51PM EDT75.002.912.752.990.00-21,12832.32%
TSM240621P000800002023-06-08 2:43PM EDT80.003.803.704.000.00-1659531.09%
TSM240621P000850002023-06-08 10:37AM EDT85.005.174.955.20+0.22+4.44%71,09329.74%
TSM240621P000900002023-06-07 12:11PM EDT90.006.606.556.800.00-8866128.80%
TSM240621P000950002023-06-08 10:03AM EDT95.008.958.308.80+0.57+6.80%1962628.12%
TSM240621P001000002023-06-08 10:01AM EDT100.0011.2510.4511.00+1.15+11.39%131,11627.09%
TSM240621P001050002023-06-07 3:38PM EDT105.0013.6413.1013.600.00-17126.23%
TSM240621P001100002023-06-07 10:14AM EDT110.0014.9016.0516.500.00-1019025.25%
TSM240621P001150002023-05-26 2:30PM EDT115.0018.3519.2519.750.00-153524.29%
TSM240621P001200002023-06-01 12:13PM EDT120.0024.5522.8523.550.00-36123.97%
TSM240621P001250002023-03-30 12:32PM EDT125.0033.3040.0541.450.00-334258.75%
TSM240621P001300002023-05-31 10:08AM EDT130.0032.7531.1531.550.00-2121.97%
TSM240621P001350002023-05-26 10:34AM EDT135.0033.0035.6036.250.00-3322.63%
TSM240621P001400002023-05-25 12:28PM EDT140.0039.9640.1040.950.00-8422.85%