New Zealand markets open in 8 hours 56 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
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM241220C000650002024-01-18 11:11AM EDT65.0047.4262.5566.650.00-30150.00%
TSM241220C000700002024-05-23 12:38PM EDT70.0092.1091.4592.650.00-18276.66%
TSM241220C000750002024-04-05 11:58AM EDT75.0069.7467.4570.950.00-100.00%
TSM241220C000800002024-05-23 10:56AM EDT80.0078.7581.8082.850.00-24268.02%
TSM241220C000850002024-05-20 9:30AM EDT85.0069.1777.0078.700.00-11066.55%
TSM241220C000900002024-05-10 10:12AM EDT90.0062.3072.2573.300.00-13461.13%
TSM241220C000950002024-05-16 1:48PM EDT95.0062.0167.1068.600.00-1956.91%
TSM241220C001000002024-05-23 3:21PM EDT100.0059.7463.0063.850.00-13755.44%
TSM241220C001050002024-05-21 9:48AM EDT105.0051.3558.2059.700.00-18253.42%
TSM241220C001100002024-05-24 11:12AM EDT110.0054.1453.8055.20+1.12+2.11%26151.29%
TSM241220C001150002024-05-23 10:13AM EDT115.0048.5949.4050.750.00-16251.52%
TSM241220C001200002024-05-23 9:55AM EDT120.0043.3344.5046.300.00-1728148.84%
TSM241220C001250002024-05-21 1:16PM EDT125.0035.1541.0042.000.00-150546.51%
TSM241220C001300002024-05-24 10:14AM EDT130.0036.8036.4038.20+1.51+4.28%5070245.40%
TSM241220C001350002024-05-24 11:18AM EDT135.0033.6532.8034.45+1.65+5.16%270944.07%
TSM241220C001400002024-05-24 3:40PM EDT140.0029.9429.8530.85+1.99+7.12%82,58042.78%
TSM241220C001450002024-05-24 10:26AM EDT145.0026.6026.4527.45+1.90+7.69%281741.60%
TSM241220C001500002024-05-24 3:01PM EDT150.0023.5022.9024.40+2.50+11.90%31,17040.83%
TSM241220C001550002024-05-24 3:49PM EDT155.0021.0020.8021.25+2.10+11.11%10872239.44%
TSM241220C001600002024-05-24 1:16PM EDT160.0017.8018.1519.00+0.35+2.01%1672839.57%
TSM241220C001650002024-05-24 12:59PM EDT165.0015.9115.9016.50+1.46+10.10%11136238.74%
TSM241220C001700002024-05-24 12:56PM EDT170.0013.8114.0014.25+1.11+8.74%293438.03%
TSM241220C001750002024-05-24 10:41AM EDT175.0012.1512.0012.70+1.23+11.26%833438.37%
TSM241220C001800002024-05-24 3:47PM EDT180.0010.6510.3511.05+1.40+15.14%1746938.13%
TSM241220C001850002024-05-24 3:23PM EDT185.009.109.159.35+1.25+15.92%325637.40%
TSM241220C001900002024-05-24 10:53AM EDT190.008.207.708.15+1.20+17.14%120437.41%
TSM241220C001950002024-05-24 3:25PM EDT195.006.876.707.00+0.97+16.44%121,35737.21%
TSM241220C002000002024-05-24 9:51AM EDT200.005.475.756.05+0.27+5.19%41,15837.16%
TSM241220C002100002024-05-24 2:28PM EDT210.004.344.204.55+0.64+17.30%51,20537.27%
TSM241220C002200002024-05-24 3:49PM EDT220.003.153.203.350.00-142,73937.17%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM241220P000600002024-05-24 9:30AM EDT60.000.460.190.54+0.04+9.52%12,24564.06%
TSM241220P000650002024-05-16 1:25PM EDT65.000.460.330.620.00-1424061.82%
TSM241220P000700002024-05-23 2:31PM EDT70.000.500.470.700.00-40761259.23%
TSM241220P000750002024-05-03 9:32AM EDT75.000.700.540.630.00-23,61054.76%
TSM241220P000800002024-05-17 12:32PM EDT80.000.650.610.850.00-89252.69%
TSM241220P000850002024-05-23 12:38PM EDT85.000.670.690.780.00-214149.24%
TSM241220P000900002024-05-20 11:41AM EDT90.000.840.780.870.00-164246.36%
TSM241220P000950002024-05-23 3:16PM EDT95.000.920.900.980.00-22,39943.70%
TSM241220P001000002024-05-24 3:44PM EDT100.001.101.051.14-0.03-2.65%72,53041.42%
TSM241220P001050002024-05-21 2:43PM EDT105.001.531.281.360.00-1,0001,80339.45%
TSM241220P001100002024-05-23 10:55AM EDT110.001.651.391.660.00-169837.78%
TSM241220P001150002024-05-24 1:31PM EDT115.002.011.952.060.00-51,67436.35%
TSM241220P001200002024-05-24 3:45PM EDT120.002.572.502.60-0.23-8.21%132,11435.21%
TSM241220P001250002024-05-23 11:49AM EDT125.003.253.203.350.00-21,00634.44%
TSM241220P001300002024-05-24 3:45PM EDT130.004.204.104.25-0.45-9.68%391,05333.66%
TSM241220P001350002024-05-24 12:15PM EDT135.005.305.005.40-0.56-9.56%191,19533.09%
TSM241220P001400002024-05-24 12:29PM EDT140.006.706.606.75-0.05-0.74%550732.51%
TSM241220P001450002024-05-24 12:55PM EDT145.008.408.008.40+0.05+0.60%1047932.12%
TSM241220P001500002024-05-24 3:02PM EDT150.0010.409.9010.50+0.20+1.96%1270732.17%
TSM241220P001550002024-05-24 12:35PM EDT155.0012.4312.2512.45-0.33-2.59%135531.32%
TSM241220P001600002024-05-24 10:23AM EDT160.0014.9614.3515.10-1.04-6.50%121731.42%
TSM241220P001650002024-05-24 9:37AM EDT165.0018.2017.2517.75-0.75-3.96%113930.98%
TSM241220P001700002024-05-24 9:37AM EDT170.0021.2020.1520.70-0.20-0.93%13630.64%
TSM241220P001750002024-05-15 10:59AM EDT175.0026.6023.2023.850.00-1530.21%
TSM241220P001800002024-05-14 2:24PM EDT180.0033.1026.2527.250.00--229.81%
TSM241220P001850002024-03-08 10:50AM EDT185.0038.4545.0547.200.00-9962.46%
TSM241220P001900002024-04-25 1:51PM EDT190.0052.8033.4534.750.00--029.17%
TSM241220P002000002024-05-17 10:53AM EDT200.0048.3041.4542.950.00-1128.46%
TSM241220P002200002024-03-08 1:18PM EDT220.0074.8577.0081.000.00-10075.80%