New Zealand markets open in 2 hours 46 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time 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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240920C000450002024-04-19 3:11PM EDT45.0084.500.000.000.00-1210.00%
TSM240920C000500002024-05-10 9:30AM EDT50.0096.30110.20111.100.00-12110.11%
TSM240920C000550002024-05-23 2:06PM EDT55.00102.80104.35106.150.00-2287.30%
TSM240920C000600002024-03-21 10:19AM EDT60.0083.2068.4569.700.00-260.00%
TSM240920C000650002024-01-10 10:30AM EDT65.0040.470.000.000.00-1110.00%
TSM240920C000700002024-05-08 10:42AM EDT70.0074.6390.6091.650.00-914489.40%
TSM240920C000750002024-04-08 11:36AM EDT75.0071.2068.2069.400.00-1210.00%
TSM240920C000800002024-05-16 10:42AM EDT80.0075.5580.8581.850.00-512079.64%
TSM240920C000850002024-05-20 9:30AM EDT85.0068.3776.0077.000.00-116575.42%
TSM240920C000900002024-05-23 9:40AM EDT90.0070.0071.1572.100.00-170770.95%
TSM240920C000950002024-05-14 10:13AM EDT95.0056.0066.2067.200.00-143466.10%
TSM240920C001000002024-05-22 11:47AM EDT100.0057.9960.4562.200.00-22,26057.14%
TSM240920C001050002024-05-23 10:34AM EDT105.0055.5055.5557.550.00-291454.30%
TSM240920C001100002024-05-22 10:34AM EDT110.0048.5651.6552.500.00-101,40253.49%
TSM240920C001150002024-05-24 1:32PM EDT115.0047.1046.1047.70+1.30+2.84%21,04852.56%
TSM240920C001200002024-05-24 11:37AM EDT120.0042.5642.3543.05+3.46+8.85%12,44349.45%
TSM240920C001250002024-05-23 10:38AM EDT125.0036.5836.8038.700.00-401,88247.61%
TSM240920C001300002024-05-24 12:44PM EDT130.0033.6033.5534.20+2.93+9.55%27,48744.64%
TSM240920C001350002024-05-23 3:01PM EDT135.0026.9029.2530.000.00-941,88242.57%
TSM240920C001400002024-05-24 3:13PM EDT140.0025.3725.5026.00+1.91+8.14%452,30840.72%
TSM240920C001450002024-05-24 3:02PM EDT145.0021.6521.8522.25+1.70+8.52%192,26439.12%
TSM240920C001500002024-05-24 3:29PM EDT150.0018.7018.5519.25+2.47+15.22%85,75239.14%
TSM240920C001550002024-05-24 2:49PM EDT155.0015.5915.7516.05+1.51+10.72%581,44537.74%
TSM240920C001600002024-05-24 3:49PM EDT160.0013.1513.1013.30+1.59+13.75%5974,51836.86%
TSM240920C001650002024-05-24 2:19PM EDT165.0010.9210.8511.00+1.72+18.70%18190136.44%
TSM240920C001700002024-05-24 3:25PM EDT170.008.928.909.05+1.27+16.60%402,99436.19%
TSM240920C001750002024-05-24 3:41PM EDT175.007.257.107.40+0.80+12.40%664,00136.04%
TSM240920C001800002024-05-24 3:39PM EDT180.005.875.806.00+0.92+18.59%432,11335.90%
TSM240920C001850002024-05-24 1:05PM EDT185.004.654.704.85+0.71+18.02%91,61335.85%
TSM240920C001900002024-05-24 3:04PM EDT190.003.743.703.90-0.01-0.27%7043635.83%
TSM240920C001950002024-05-23 3:28PM EDT195.002.443.003.150.00-539435.95%
TSM240920C002000002024-05-24 3:48PM EDT200.002.432.412.57+0.43+21.50%2354,15236.23%
TSM240920C002100002024-05-24 1:16PM EDT210.001.511.521.60+0.25+19.84%2332,39236.15%
TSM240920C002200002024-05-24 3:17PM EDT220.001.000.951.03+0.16+19.05%8058436.50%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240920P000450002024-05-24 3:39PM EDT45.000.110.110.12+0.02+22.22%1,06628,33392.97%
TSM240920P000500002024-05-24 2:44PM EDT50.000.120.080.13+0.02+20.00%1857,88084.57%
TSM240920P000550002024-05-15 11:20AM EDT55.000.150.100.250.00-201,61683.20%
TSM240920P000600002024-05-24 9:30AM EDT60.000.180.140.380.00-152281.20%
TSM240920P000650002024-05-23 12:58PM EDT65.000.180.100.410.00-15410,17574.80%
TSM240920P000700002024-05-23 9:30AM EDT70.000.250.120.280.00-104,19166.80%
TSM240920P000750002024-05-23 12:26PM EDT75.000.270.170.330.00-15,74763.67%
TSM240920P000800002024-05-21 9:48AM EDT80.000.330.300.380.00-15,99561.52%
TSM240920P000850002024-05-23 12:10PM EDT85.000.330.270.440.00-72,54957.08%
TSM240920P000900002024-05-16 3:49PM EDT90.000.440.420.490.00-33,23854.74%
TSM240920P000950002024-05-23 9:30AM EDT95.000.480.480.530.00-14,52751.15%
TSM240920P001000002024-05-24 3:57PM EDT100.000.550.540.570.00-6810,60847.83%
TSM240920P001050002024-05-24 3:23PM EDT105.000.650.500.67+0.01+1.56%122,06344.97%
TSM240920P001100002024-05-24 3:57PM EDT110.000.760.610.790.00-8805,40742.21%
TSM240920P001150002024-05-24 11:08AM EDT115.000.900.780.94-0.02-2.17%186,21439.58%
TSM240920P001200002024-05-24 12:29PM EDT120.001.151.011.18-0.11-8.73%1522,93437.45%
TSM240920P001250002024-05-24 2:17PM EDT125.001.501.361.57-0.23-13.29%1633,71735.97%
TSM240920P001300002024-05-24 3:02PM EDT130.002.121.872.11-0.28-11.67%317,34834.71%
TSM240920P001350002024-05-24 2:17PM EDT135.002.802.652.98-0.40-12.50%1462,98934.25%
TSM240920P001400002024-05-24 3:04PM EDT140.003.953.804.00-0.56-12.42%775,53133.44%
TSM240920P001450002024-05-24 3:32PM EDT145.005.255.155.40-0.58-9.95%101,69533.06%
TSM240920P001500002024-05-24 3:59PM EDT150.006.866.806.90-1.11-13.93%851,09632.04%
TSM240920P001550002024-05-24 1:41PM EDT155.008.978.808.95-0.58-6.07%281,52331.75%
TSM240920P001600002024-05-24 3:21PM EDT160.0011.2511.1011.30-1.18-9.49%10536631.32%
TSM240920P001650002024-05-24 2:36PM EDT165.0014.2013.8514.00-1.50-9.55%149430.90%
TSM240920P001700002024-05-24 3:40PM EDT170.0017.0016.8517.05-8.85-34.24%13130.53%
TSM240920P001750002024-05-16 9:37AM EDT175.0024.1019.8520.700.00-365831.01%
TSM240920P001800002024-05-23 2:45PM EDT180.0026.4523.6524.350.00-495230.66%
TSM240920P001850002024-03-08 1:08PM EDT185.0041.5043.2546.300.00-181279.53%
TSM240920P001950002024-05-24 9:44AM EDT195.0038.0535.8536.70-10.60-21.79%19029.51%
TSM240920P002200002024-05-20 9:43AM EDT220.0066.0059.6560.600.00-4032.74%