TSM - Taiwan Semiconductor Manufacturing Company Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM250117C000350002023-05-31 11:20AM EDT35.0064.8068.1069.700.00-25355.37%
TSM250117C000400002023-05-30 3:53PM EDT40.0064.0063.6065.350.00-25854.37%
TSM250117C000450002023-05-30 10:29AM EDT45.0060.3059.3560.800.00-13452.59%
TSM250117C000500002023-06-02 3:13PM EDT50.0052.2055.0056.250.00-216150.04%
TSM250117C000550002023-06-07 11:06AM EDT55.0050.0050.8551.950.00-22,39250.82%
TSM250117C000600002023-06-07 11:11AM EDT60.0045.6046.7547.750.00-146948.51%
TSM250117C000650002023-06-09 3:27PM EDT65.0042.8042.7543.25-0.20-0.47%52,43644.96%
TSM250117C000700002023-06-09 3:33PM EDT70.0038.7938.9040.25+1.91+5.18%62,66546.09%
TSM250117C000750002023-06-09 11:12AM EDT75.0035.8234.9536.05+2.47+7.41%2033343.07%
TSM250117C000800002023-06-09 12:38PM EDT80.0032.0031.5032.55+2.52+8.55%52,52641.77%
TSM250117C000850002023-06-09 3:56PM EDT85.0028.6828.2029.35+1.85+6.90%30238840.83%
TSM250117C000900002023-06-09 3:59PM EDT90.0026.0025.2526.00+2.65+11.35%102,99439.19%
TSM250117C000950002023-06-09 12:07PM EDT95.0022.4622.4023.45+2.26+11.19%1859438.94%
TSM250117C001000002023-06-09 3:36PM EDT100.0019.8519.5020.45+1.85+10.28%541,96437.38%
TSM250117C001050002023-06-09 10:26AM EDT105.0018.3817.0517.65+2.53+15.96%3634935.90%
TSM250117C001100002023-06-09 1:57PM EDT110.0015.3014.9515.50+1.30+9.29%3395635.34%
TSM250117C001150002023-06-09 1:56PM EDT115.0013.5013.0513.65+1.50+12.50%252,14435.01%
TSM250117C001200002023-06-09 3:58PM EDT120.0011.6011.4511.85+1.50+14.85%142,32234.44%
TSM250117C001250002023-06-09 3:57PM EDT125.0010.109.6510.50+1.11+12.35%123334.42%
TSM250117C001300002023-06-09 10:00AM EDT130.009.378.359.00+1.77+23.29%330933.80%
TSM250117C001350002023-06-09 9:48AM EDT135.007.867.207.80+1.56+24.76%1521633.48%
TSM250117C001400002023-06-08 10:59AM EDT140.005.606.256.900.00-138233.54%
TSM250117C001450002023-06-08 11:49AM EDT145.005.005.406.000.00-51,05733.35%
TSM250117C001500002023-06-09 1:33PM EDT150.005.054.655.20+0.85+20.24%336133.15%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM250117P000350002023-06-09 2:39PM EDT35.000.450.200.57-0.12-21.05%161,89348.41%
TSM250117P000400002023-06-09 2:14PM EDT40.000.730.660.85+0.05+7.35%168246.46%
TSM250117P000450002023-06-08 2:33PM EDT45.001.000.841.360.00-1255245.95%
TSM250117P000500002023-06-09 10:44AM EDT50.001.231.201.37-0.16-11.51%21,28440.93%
TSM250117P000550002023-06-07 2:50PM EDT55.001.611.451.95-0.18-10.06%228039.94%
TSM250117P000600002023-06-09 11:34AM EDT60.001.991.902.23-0.01-0.50%427836.84%
TSM250117P000650002023-06-07 3:30PM EDT65.002.902.492.880.00-1071335.34%
TSM250117P000700002023-06-09 2:14PM EDT70.003.483.203.70-0.07-1.97%378734.05%
TSM250117P000750002023-06-09 2:16PM EDT75.004.384.004.70-0.37-7.79%121,36532.89%
TSM250117P000800002023-06-09 11:04AM EDT80.005.455.105.75-0.40-6.84%23,54531.42%
TSM250117P000850002023-06-09 3:32PM EDT85.006.826.557.00-0.23-3.26%639930.05%
TSM250117P000900002023-06-09 12:09PM EDT90.008.568.158.60-0.59-6.45%646029.07%
TSM250117P000950002023-06-09 1:23PM EDT95.0010.439.9010.55-0.62-5.61%786128.35%
TSM250117P001000002023-06-09 3:13PM EDT100.0012.4011.9512.60-0.83-6.27%5545027.34%
TSM250117P001050002023-06-09 1:40PM EDT105.0014.7514.3015.15-1.66-10.12%1214226.80%
TSM250117P001100002023-06-09 1:23PM EDT110.0017.4316.7517.75-1.22-6.54%216225.86%
TSM250117P001150002023-05-26 3:44PM EDT115.0020.5519.6520.700.00-633725.09%
TSM250117P001200002023-05-25 12:20PM EDT120.0025.1022.9524.050.00-52724.60%
TSM250117P001250002023-04-25 9:54AM EDT125.0041.6529.1030.350.00-39729.76%
TSM250117P001300002023-06-07 10:08AM EDT130.0030.5029.9531.000.00-2722.56%
TSM250117P001400002023-05-25 12:33PM EDT140.0040.4338.4539.400.00-2221.89%
TSM250117P001450002023-05-25 3:14PM EDT145.0044.7042.6044.050.00-2122.32%