New Zealand markets open in 9 hours 34 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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240816C000600002024-04-26 11:06AM EDT60.0079.21100.05101.000.00-11108.20%
TSM240816C000650002024-04-26 11:06AM EDT65.0074.4395.2095.950.00-11101.61%
TSM240816C000700002024-03-07 12:43PM EDT70.0080.1072.1573.650.00-1301000.00%
TSM240816C000750002024-02-26 3:18PM EDT75.0057.5661.4564.300.00-210.00%
TSM240816C000800002024-02-23 10:59AM EDT80.0049.7661.5063.750.00-2002000.00%
TSM240816C000900002024-04-18 9:55AM EDT90.0043.6862.4063.250.00--10.00%
TSM240816C000950002024-05-15 12:53PM EDT95.0061.5965.7066.550.00-61471.68%
TSM240816C001000002024-05-22 11:32AM EDT100.0057.3660.7561.650.00-528166.70%
TSM240816C001050002024-05-17 2:56PM EDT105.0048.3655.9056.700.00-348562.12%
TSM240816C001100002024-05-24 11:23AM EDT110.0051.6051.1051.85+3.80+7.95%5218,50558.33%
TSM240816C001150002024-05-24 10:40AM EDT115.0046.2146.3047.20+1.11+2.46%154855.27%
TSM240816C001200002024-05-24 9:31AM EDT120.0039.0040.5542.45+0.60+1.56%91,29155.01%
TSM240816C001250002024-05-24 3:50PM EDT125.0037.0036.9037.60+3.28+9.73%2,5461,66050.21%
TSM240816C001300002024-05-24 3:43PM EDT130.0032.4031.3533.20+2.89+9.79%6,4851,34647.95%
TSM240816C001350002024-05-24 2:31PM EDT135.0028.0028.1028.45+2.62+10.32%23963943.34%
TSM240816C001400002024-05-24 3:28PM EDT140.0024.0523.7524.55+2.35+10.83%7,11858,48242.40%
TSM240816C001450002024-05-24 2:39PM EDT145.0020.0220.2020.50+1.92+10.61%172,24839.87%
TSM240816C001500002024-05-24 3:50PM EDT150.0016.1516.8017.15+1.15+7.67%802,13039.17%
TSM240816C001550002024-05-24 3:46PM EDT155.0013.8513.8014.05+1.95+16.39%8712,02338.25%
TSM240816C001600002024-05-24 3:59PM EDT160.0011.1811.1511.30+1.48+15.26%5764,22937.39%
TSM240816C001650002024-05-24 3:59PM EDT165.008.958.909.15+1.50+20.13%1201,43737.40%
TSM240816C001700002024-05-24 3:59PM EDT170.007.047.007.15+1.27+22.01%1261,66736.79%
TSM240816C001750002024-05-24 3:22PM EDT175.005.445.355.55+0.89+19.56%1,4702,17036.48%
TSM240816C001800002024-05-24 2:00PM EDT180.004.164.104.30+0.76+22.35%6784536.40%
TSM240816C001850002024-05-24 1:20PM EDT185.003.103.203.30+0.72+30.25%3293636.37%
TSM240816C001900002024-05-24 2:16PM EDT190.002.472.432.53+0.60+32.09%1697836.45%
TSM240816C001950002024-05-24 12:33PM EDT195.001.881.842.00+0.03+1.62%1137636.96%
TSM240816C002000002024-05-24 3:58PM EDT200.001.441.301.45+0.37+34.58%862,15836.60%
TSM240816C002100002024-05-24 1:07PM EDT210.000.810.710.94-0.03-3.57%262437.96%
TSM240816C002200002024-05-24 3:57PM EDT220.000.470.470.51+0.14+42.42%5765337.84%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240816P000600002024-05-24 10:13AM EDT60.000.110.060.26-0.20-64.52%553290.72%
TSM240816P000650002024-05-10 10:05AM EDT65.000.100.080.290.00-130485.45%
TSM240816P000700002024-04-30 3:55PM EDT70.000.200.070.310.00-11979.20%
TSM240816P000750002024-05-09 1:41PM EDT75.000.190.130.330.00-15375.10%
TSM240816P000800002024-05-23 3:40PM EDT80.000.170.140.220.00-413,28766.89%
TSM240816P000850002024-05-23 11:51AM EDT85.000.210.130.260.00-522562.21%
TSM240816P000900002024-05-24 11:05AM EDT90.000.270.250.30+0.03+12.50%320660.16%
TSM240816P000950002024-05-23 11:11AM EDT95.000.260.300.340.00-479756.49%
TSM240816P001000002024-05-24 1:02PM EDT100.000.360.340.38+0.07+24.14%1042,71152.59%
TSM240816P001050002024-05-24 3:41PM EDT105.000.410.380.44+0.05+13.89%2113,24049.56%
TSM240816P001100002024-05-24 3:05PM EDT110.000.470.400.59+0.18+62.07%6593,90647.46%
TSM240816P001150002024-05-23 2:57PM EDT115.000.580.550.600.00-76,57042.85%
TSM240816P001200002024-05-24 3:50PM EDT120.000.720.700.83+0.08+12.50%353,27341.09%
TSM240816P001250002024-05-24 3:38PM EDT125.000.960.831.07-0.10-9.43%233,76138.72%
TSM240816P001300002024-05-24 1:02PM EDT130.001.361.291.34-0.19-12.26%1305,91036.08%
TSM240816P001350002024-05-24 3:23PM EDT135.001.901.762.01-0.39-17.03%862,32135.45%
TSM240816P001400002024-05-24 3:41PM EDT140.002.742.662.71-0.46-14.38%1,0865,17133.80%
TSM240816P001450002024-05-24 2:08PM EDT145.003.903.803.95-0.85-17.89%913,19233.54%
TSM240816P001500002024-05-24 2:03PM EDT150.005.435.255.45-0.87-13.81%651,11832.92%
TSM240816P001550002024-05-24 3:46PM EDT155.007.357.107.35-1.10-13.02%6764832.42%
TSM240816P001600002024-05-24 3:56PM EDT160.009.669.459.70-1.29-11.78%2145432.10%
TSM240816P001650002024-05-24 3:52PM EDT165.0012.4012.2512.55-1.45-10.47%962632.09%
TSM240816P001700002024-05-24 1:33PM EDT170.0015.8115.3515.70+0.31+2.00%116731.81%
TSM240816P001750002024-05-20 12:57PM EDT175.0023.2518.7519.200.00-1331.49%
TSM240816P001800002024-05-23 12:45PM EDT180.0022.8522.3023.150.00-1131.73%
TSM240816P001900002024-05-23 3:54PM EDT190.0033.5030.9531.550.00--431.17%
TSM240816P002100002024-03-07 2:40PM EDT210.0062.0567.8569.850.00--0113.06%