New Zealand markets open in 8 hours 55 minutes

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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240719C000500002024-05-14 10:07AM EDT50.0098.00109.55110.550.00-11114.45%
TSM240719C000600002024-03-18 10:11AM EDT60.0081.1578.9580.300.00-5500.00%
TSM240719C000650002023-12-22 12:37PM EDT65.0040.2551.3554.500.00-320.00%
TSM240719C000700002024-04-26 3:30PM EDT70.0068.7089.7590.600.00-41096.48%
TSM240719C000750002024-02-22 4:05PM EDT75.0056.0565.2568.800.00-5130.00%
TSM240719C000800002024-04-19 9:42AM EDT80.0051.0071.7572.700.00-1190.00%
TSM240719C000850002024-05-17 10:00AM EDT85.0068.4174.9075.850.00-12784.77%
TSM240719C000900002024-04-30 10:30AM EDT90.0050.1470.0071.000.00-110881.84%
TSM240719C000950002024-05-20 10:23AM EDT95.0059.1565.1566.000.00-423877.05%
TSM240719C001000002024-05-24 10:49AM EDT100.0060.9560.2061.25+3.96+6.95%741373.78%
TSM240719C001050002024-05-24 10:38AM EDT105.0055.5055.2556.40+6.25+12.69%51,32269.09%
TSM240719C001100002024-05-24 1:41PM EDT110.0050.5050.3051.45+1.15+2.33%774963.50%
TSM240719C001150002024-05-24 12:11PM EDT115.0045.8444.7046.20+3.84+9.14%51,33061.72%
TSM240719C001200002024-05-24 11:17AM EDT120.0041.2040.6041.70+0.25+0.61%9086154.76%
TSM240719C001250002024-05-24 3:59PM EDT125.0036.3535.7536.80+3.48+10.59%955655.08%
TSM240719C001300002024-05-24 2:40PM EDT130.0031.1230.2531.85+2.97+10.55%114,93548.95%
TSM240719C001350002024-05-24 1:26PM EDT135.0026.6326.6028.15+3.03+12.84%111,49551.50%
TSM240719C001400002024-05-24 3:58PM EDT140.0022.5522.0522.90+2.40+11.91%314,19342.80%
TSM240719C001450002024-05-24 3:45PM EDT145.0018.3018.4518.70+2.50+15.82%2426,93940.00%
TSM240719C001500002024-05-24 3:56PM EDT150.0014.8014.7015.25+1.90+14.73%1193,43639.64%
TSM240719C001550002024-05-24 3:59PM EDT155.0011.8011.6511.85+1.70+16.83%5136,73037.82%
TSM240719C001600002024-05-24 3:59PM EDT160.009.108.959.20+1.64+21.98%5,8754,45037.50%
TSM240719C001650002024-05-24 3:59PM EDT165.006.886.806.95+1.33+23.96%5,1171,50437.07%
TSM240719C001700002024-05-24 3:58PM EDT170.005.005.055.15+0.90+21.95%4285,20436.80%
TSM240719C001750002024-05-24 3:55PM EDT175.003.693.653.90+0.79+27.24%2131,49537.37%
TSM240719C001800002024-05-24 3:57PM EDT180.002.662.572.72+0.64+31.68%1571,15636.78%
TSM240719C001850002024-05-24 3:48PM EDT185.001.861.811.98+0.46+32.86%25460537.12%
TSM240719C001900002024-05-24 3:41PM EDT190.001.331.241.43+0.39+41.49%22690237.48%
TSM240719C001950002024-05-24 3:55PM EDT195.000.940.861.05+0.14+17.50%11731038.04%
TSM240719C002000002024-05-24 3:46PM EDT200.000.660.650.69+0.03+4.76%651,08637.65%
TSM240719C002100002024-05-24 3:32PM EDT210.000.340.340.37+0.04+13.33%8051238.82%
TSM240719C002200002024-05-24 3:40PM EDT220.000.200.180.22+0.02+11.11%12190440.53%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240719P000500002024-05-24 11:05AM EDT50.000.030.010.150.00-601,715120.70%
TSM240719P000550002024-05-24 3:58PM EDT55.000.040.030.040.00-47801101.56%
TSM240719P000600002024-05-24 3:27PM EDT60.000.090.020.08+0.04+80.00%2030097.27%
TSM240719P000650002024-05-24 9:30AM EDT65.000.060.010.17-0.65-91.55%1038596.09%
TSM240719P000700002024-05-17 11:31AM EDT70.000.080.030.160.00-21,66289.26%
TSM240719P000750002024-05-23 10:53AM EDT75.000.080.040.150.00-11,29782.23%
TSM240719P000800002024-05-24 12:13PM EDT80.000.110.070.15+0.01+10.00%13,81877.15%
TSM240719P000850002024-05-24 11:42AM EDT85.000.160.000.18+0.02+14.29%301,11869.14%
TSM240719P000900002024-05-24 3:33PM EDT90.000.190.110.20+0.04+26.67%571,44468.16%
TSM240719P000950002024-05-23 3:10PM EDT95.000.200.140.240.00-1,2001,86064.26%
TSM240719P001000002024-05-24 2:59PM EDT100.000.260.170.28+0.03+13.04%281,80060.06%
TSM240719P001050002024-05-23 1:49PM EDT105.000.260.200.310.00-32,55255.66%
TSM240719P001100002024-05-24 2:19PM EDT110.000.330.300.35+0.03+10.00%122,40652.34%
TSM240719P001150002024-05-24 2:18PM EDT115.000.350.320.40+0.03+9.38%103,73548.78%
TSM240719P001200002024-05-24 2:45PM EDT120.000.480.410.48+0.03+6.67%124,98045.02%
TSM240719P001250002024-05-24 2:13PM EDT125.000.580.490.60-0.05-7.94%214,87341.60%
TSM240719P001300002024-05-24 3:46PM EDT130.000.800.710.81-0.09-10.11%1875,32138.89%
TSM240719P001350002024-05-24 3:55PM EDT135.001.151.051.26-0.22-16.06%1653,42537.66%
TSM240719P001400002024-05-24 3:58PM EDT140.001.731.741.84-0.44-20.28%1683,10435.97%
TSM240719P001450002024-05-24 2:43PM EDT145.002.772.572.77-0.54-16.31%731,92534.97%
TSM240719P001500002024-05-24 3:59PM EDT150.004.054.004.10-0.80-16.49%3891,12534.27%
TSM240719P001550002024-05-24 3:52PM EDT155.005.905.705.90-1.05-15.11%2061,36033.78%
TSM240719P001600002024-05-24 3:36PM EDT160.008.258.058.20-1.20-12.70%5,12965433.42%
TSM240719P001650002024-05-24 11:27AM EDT165.0011.1010.8011.10-1.90-14.62%6614533.57%
TSM240719P001700002024-05-24 1:48PM EDT170.0014.5013.9014.25-1.00-6.45%44232.86%
TSM240719P001750002024-05-24 2:37PM EDT175.0018.4017.4018.15-19.73-51.74%1033.75%
TSM240719P001800002024-05-15 12:17PM EDT180.0026.0421.4022.200.00-1033.88%
TSM240719P001850002024-05-15 12:17PM EDT185.0030.5725.7526.500.00-1033.94%
TSM240719P001900002024-04-01 10:53AM EDT190.0049.5554.9055.800.00-20145.63%
TSM240719P001950002024-03-07 10:57AM EDT195.0050.6052.4555.100.00--0124.19%
TSM240719P002100002024-03-07 2:14PM EDT210.0061.9567.4569.850.00--0138.47%
TSM240719P002200002024-05-14 10:59AM EDT220.0070.3459.5060.500.00--046.53%