New Zealand markets open in 9 hours 3 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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM241018C000750002024-04-12 10:09AM EDT75.0070.3575.4076.350.00-20200.00%
TSM241018C000800002024-05-20 9:49AM EDT80.0074.9381.0082.100.00-1173.80%
TSM241018C000850002024-04-19 2:56PM EDT85.0045.800.000.000.00-100.00%
TSM241018C000900002024-05-16 11:07AM EDT90.0066.2271.3072.450.00--166.02%
TSM241018C000950002024-04-30 10:32AM EDT95.0046.7066.5567.350.00-41561.47%
TSM241018C001000002024-05-17 9:50AM EDT100.0055.2861.7562.800.00-13558.91%
TSM241018C001050002024-05-15 1:02PM EDT105.0053.6356.9557.850.00-135854.85%
TSM241018C001100002024-05-24 11:12AM EDT110.0052.8351.3553.05+13.02+32.71%275053.91%
TSM241018C001150002024-05-22 9:31AM EDT115.0044.1747.7048.600.00-154851.88%
TSM241018C001200002024-05-23 2:51PM EDT120.0040.2043.1044.100.00-352549.32%
TSM241018C001250002024-05-24 9:30AM EDT125.0036.5738.5539.40+0.99+2.78%341145.70%
TSM241018C001300002024-05-24 11:18AM EDT130.0034.8534.5035.50+2.90+9.08%21,00344.98%
TSM241018C001350002024-05-23 2:49PM EDT135.0027.9730.5532.100.00-651645.30%
TSM241018C001400002024-05-24 12:14PM EDT140.0027.2826.8527.40+2.28+9.12%11,22240.92%
TSM241018C001450002024-05-24 1:39PM EDT145.0023.6423.6023.85+1.64+7.45%162139.73%
TSM241018C001500002024-05-24 12:14PM EDT150.0020.5020.2020.80+2.10+11.41%31,73239.32%
TSM241018C001550002024-05-24 2:52PM EDT155.0017.6017.6517.95+2.14+13.84%1179938.78%
TSM241018C001600002024-05-24 3:58PM EDT160.0015.1515.1015.30+1.60+11.81%7772538.11%
TSM241018C001650002024-05-24 3:02PM EDT165.0012.6612.8013.00+0.19+1.52%10359437.70%
TSM241018C001700002024-05-24 2:22PM EDT170.0010.7210.8011.00-0.03-0.28%585237.43%
TSM241018C001750002024-05-24 12:38PM EDT175.009.009.059.45+0.24+2.74%523237.70%
TSM241018C001800002024-05-24 3:51PM EDT180.007.657.557.95+1.15+17.69%391,66037.56%
TSM241018C001850002024-05-23 2:44PM EDT185.005.236.206.450.00-814036.86%
TSM241018C001900002024-05-23 2:14PM EDT190.004.505.205.350.00-512836.74%
TSM241018C001950002024-05-24 2:19PM EDT195.004.454.304.45+1.45+48.33%519036.75%
TSM241018C002000002024-05-24 3:11PM EDT200.003.573.553.70+0.47+15.16%445736.80%
TSM241018C002100002024-05-24 10:53AM EDT210.002.552.262.68+0.35+15.91%2144137.51%
TSM241018C002200002024-05-24 2:41PM EDT220.001.671.671.75+0.29+21.01%1237037.15%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM241018P000650002024-05-23 12:22PM EDT65.000.260.240.420.00-69169.82%
TSM241018P000700002024-05-08 2:03PM EDT70.000.400.300.370.00-53264.70%
TSM241018P000750002024-05-23 1:41PM EDT75.000.390.250.430.00-242359.91%
TSM241018P000800002024-05-10 2:32PM EDT80.000.460.410.470.00-481157.67%
TSM241018P000850002024-05-08 3:59PM EDT85.000.590.470.520.00-212654.25%
TSM241018P000900002024-05-24 11:10AM EDT90.000.550.530.60-0.01-1.79%101,28851.10%
TSM241018P000950002024-05-17 11:00AM EDT95.000.620.600.650.00-155648.15%
TSM241018P001000002024-05-24 11:05AM EDT100.000.700.690.75-0.02-2.78%311,00745.34%
TSM241018P001050002024-05-23 2:45PM EDT105.000.840.800.870.00-1756742.65%
TSM241018P001100002024-05-24 3:45PM EDT110.001.000.821.02-0.04-3.85%141,99740.14%
TSM241018P001150002024-05-24 3:09PM EDT115.001.281.211.27+0.03+2.40%111,92038.22%
TSM241018P001200002024-05-24 10:17AM EDT120.001.611.401.63-0.13-7.47%13,65836.67%
TSM241018P001250002024-05-24 3:22PM EDT125.002.142.042.28-0.04-1.83%201,44936.18%
TSM241018P001300002024-05-24 3:24PM EDT130.002.802.722.96-0.12-4.11%253,05235.05%
TSM241018P001350002024-05-23 1:12PM EDT135.003.703.653.900.00-51,20434.30%
TSM241018P001400002024-05-24 11:17AM EDT140.004.854.855.00-0.80-14.16%11,17433.37%
TSM241018P001450002024-05-24 12:55PM EDT145.006.406.306.60-0.80-11.11%17179433.26%
TSM241018P001500002024-05-24 1:18PM EDT150.008.357.958.20+0.45+5.70%181,16532.33%
TSM241018P001550002024-05-24 12:21PM EDT155.0010.2010.1010.30-0.13-1.26%435631.99%
TSM241018P001600002024-05-24 1:07PM EDT160.0012.8712.5012.70+0.17+1.34%719831.63%
TSM241018P001650002024-05-24 10:52AM EDT165.0015.2015.2015.35-1.85-10.85%45831.13%
TSM241018P001700002024-05-24 10:00AM EDT170.0018.9518.1018.50-0.58-2.97%19431.13%
TSM241018P001750002024-05-03 3:24PM EDT175.0035.1021.2521.950.00-1631.20%
TSM241018P001800002024-05-23 1:23PM EDT180.0025.4724.4025.450.00-4930.73%
TSM241018P001850002024-03-26 3:46PM EDT185.0047.1047.6549.200.00-1080.53%
TSM241018P002000002024-03-07 10:57AM EDT200.0056.3058.0060.900.00--280.67%
TSM241018P002100002024-03-08 11:10AM EDT210.0057.4567.5570.650.00-1085.66%
TSM241018P002200002024-03-08 1:58PM EDT220.0074.1077.1080.650.00-1090.46%