New Zealand markets open in 5 hours 32 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
97.90-0.98 (-0.99%)
As of 10:28AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM250117C000350002023-11-10 1:21PM EST35.0063.0061.8564.600.00-24750.29%
TSM250117C000400002023-11-27 2:17PM EST40.0058.6557.9561.000.00-145961.57%
TSM250117C000450002023-11-29 11:04AM EST45.0055.8353.7554.950.00-13453.32%
TSM250117C000500002023-11-24 12:34PM EST50.0050.0049.1051.150.00-115553.08%
TSM250117C000550002023-11-20 10:27AM EST55.0047.3544.8545.600.00-12,72049.85%
TSM250117C000600002023-11-27 3:31PM EST60.0040.5039.8041.450.00-143348.35%
TSM250117C000650002023-11-24 11:07AM EST65.0036.4535.8037.000.00-12,55744.93%
TSM250117C000700002023-11-30 9:30AM EST70.0033.3031.9032.15-0.10-0.30%22,38539.82%
TSM250117C000750002023-11-28 12:34PM EST75.0028.6028.1528.500.00-644239.13%
TSM250117C000800002023-11-29 1:18PM EST80.0024.7224.2525.05-1.06-4.11%13,02238.33%
TSM250117C000850002023-11-30 10:05AM EST85.0020.6920.7521.00-1.05-4.83%288435.18%
TSM250117C000900002023-11-29 2:23PM EST90.0018.7517.6517.850.00-102,97534.06%
TSM250117C000950002023-11-30 9:31AM EST95.0015.2214.6514.80-0.48-3.06%11,24432.57%
TSM250117C001000002023-11-29 3:44PM EST100.0012.9312.1012.250.00-64,33631.67%
TSM250117C001050002023-11-29 3:08PM EST105.0010.659.8010.050.00-111,34930.96%
TSM250117C001100002023-11-29 2:06PM EST110.008.657.958.100.00-301,59130.19%
TSM250117C001150002023-11-28 11:55AM EST115.006.556.306.400.00-212,51329.39%
TSM250117C001200002023-11-29 12:49PM EST120.005.025.055.15-0.51-9.22%14,15529.12%
TSM250117C001250002023-11-30 10:02AM EST125.004.003.954.05-0.39-8.88%562928.69%
TSM250117C001300002023-11-29 11:42AM EST130.003.403.103.200.00-102,00528.44%
TSM250117C001350002023-11-30 9:58AM EST135.002.542.452.54+0.04+1.60%9430828.32%
TSM250117C001400002023-11-27 1:17PM EST140.001.991.932.000.00-81,26928.19%
TSM250117C001450002023-11-29 3:02PM EST145.001.721.511.580.00-374028.11%
TSM250117C001500002023-11-28 3:23PM EST150.001.211.181.250.00-11,35828.08%
TSM250117C001550002023-11-28 10:11AM EST155.000.970.930.99+0.03+3.19%12,30128.08%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM250117P000350002023-11-29 9:30AM EST35.000.140.040.520.00-13,36254.76%
TSM250117P000400002023-11-21 9:30AM EST40.000.500.050.660.00-176050.54%
TSM250117P000450002023-11-22 12:12PM EST45.000.560.090.800.00-228846.41%
TSM250117P000500002023-11-27 3:49PM EST50.000.600.600.950.00-111,85642.52%
TSM250117P000550002023-11-28 11:51AM EST55.000.850.401.150.00-733239.14%
TSM250117P000600002023-11-29 3:30PM EST60.001.071.091.140.00-2996234.14%
TSM250117P000650002023-11-24 11:10AM EST65.001.501.411.560.00-11,85232.30%
TSM250117P000700002023-11-29 10:32AM EST70.002.002.052.130.00-13,15830.68%
TSM250117P000750002023-11-29 2:38PM EST75.002.682.642.880.00-802,80929.20%
TSM250117P000800002023-11-29 2:36PM EST80.003.603.753.900.00-525,20927.99%
TSM250117P000850002023-11-29 2:36PM EST85.004.804.955.100.00-1211,65926.59%
TSM250117P000900002023-11-29 1:00PM EST90.006.206.556.700.00-21,17125.54%
TSM250117P000950002023-11-29 3:44PM EST95.008.117.958.600.00-162,69624.41%
TSM250117P001000002023-11-29 11:03AM EST100.0010.0010.7010.800.00-191023.15%
TSM250117P001050002023-11-29 12:58PM EST105.0012.6913.3013.450.00-2729922.05%
TSM250117P001100002023-11-30 9:31AM EST110.0015.7215.2016.45-0.18-1.13%120220.80%
TSM250117P001150002023-11-29 9:34AM EST115.0018.7519.6519.950.00-221519.78%
TSM250117P001200002023-11-30 10:12AM EST120.0023.1523.0023.75-0.10-0.43%22818.47%
TSM250117P001250002023-10-10 10:34AM EST125.0034.7532.1032.450.00-1132.44%
TSM250117P001300002023-09-07 8:47AM EST130.0041.0039.6041.550.00-1045.86%
TSM250117P001350002023-07-19 8:36AM EST135.0032.7043.3544.600.00--143.27%
TSM250117P001400002023-06-13 9:41AM EST140.0035.3136.2037.000.00-220.00%
TSM250117P001450002023-07-14 8:39AM EST145.0039.3552.3053.600.00-2144.93%