New Zealand markets close in 1 hour 11 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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM250117C000350002024-05-17 3:00PM EDT35.00117.50124.05126.350.00-206883.59%
TSM250117C000400002024-05-16 3:01PM EDT40.00113.00119.30121.450.00-15683.69%
TSM250117C000450002024-04-24 10:40AM EDT45.0089.00115.45116.600.00-13291.50%
TSM250117C000500002024-05-24 10:37AM EDT50.00110.87110.65111.90+12.17+12.33%1016288.09%
TSM250117C000550002024-05-23 10:01AM EDT55.00104.35105.95106.500.00-22,71280.71%
TSM250117C000600002024-05-23 3:11PM EDT60.0098.03101.10102.350.00-139180.42%
TSM250117C000650002024-05-15 10:22AM EDT65.0091.0596.3097.450.00-12,60975.98%
TSM250117C000700002024-05-23 12:21PM EDT70.0092.4191.5092.800.00-32,30872.80%
TSM250117C000750002024-05-06 2:32PM EDT75.0069.5585.8088.950.00-226469.24%
TSM250117C000800002024-05-24 12:50PM EDT80.0082.3081.9583.30+0.40+0.49%1293,33065.92%
TSM250117C000850002024-05-16 10:38AM EDT85.0072.2077.2578.600.00-188262.93%
TSM250117C000900002024-05-24 3:00PM EDT90.0072.6572.6073.60+1.55+2.18%42,69359.24%
TSM250117C000950002024-05-24 3:55PM EDT95.0068.4067.9568.75+3.58+5.52%597156.03%
TSM250117C001000002024-05-24 3:33PM EDT100.0063.5062.4064.30+3.30+5.48%53,87451.69%
TSM250117C001050002024-05-23 2:24PM EDT105.0056.5058.8059.550.00-21,80951.09%
TSM250117C001100002024-05-24 9:42AM EDT110.0052.6153.4555.00+1.11+2.16%12,24650.02%
TSM250117C001150002024-05-24 2:37PM EDT115.0050.0049.1051.15+0.37+0.75%102,64049.70%
TSM250117C001200002024-05-24 11:31AM EDT120.0046.0045.8546.85+2.90+6.73%1275,08347.54%
TSM250117C001250002024-05-24 3:44PM EDT125.0041.9541.8542.90+1.75+4.35%311,46846.20%
TSM250117C001300002024-05-24 3:43PM EDT130.0037.9038.1038.50+1.98+5.51%922,91143.41%
TSM250117C001350002024-05-24 2:13PM EDT135.0033.9534.0535.00-1.05-3.00%271,12442.72%
TSM250117C001400002024-05-24 3:07PM EDT140.0030.7730.8031.55+1.77+6.10%113,58341.76%
TSM250117C001450002024-05-24 3:14PM EDT145.0027.6027.6028.30+0.15+0.55%332,08140.90%
TSM250117C001500002024-05-24 3:53PM EDT150.0024.9024.6525.50+2.26+9.98%194,55140.62%
TSM250117C001550002024-05-24 3:58PM EDT155.0022.2322.1022.90+1.83+8.97%12811,07140.35%
TSM250117C001600002024-05-24 3:52PM EDT160.0019.7519.7020.15+1.80+10.03%572,71039.41%
TSM250117C001650002024-05-24 3:14PM EDT165.0017.3217.3017.80+1.32+8.25%321,50438.91%
TSM250117C001700002024-05-24 3:41PM EDT170.0015.4215.1515.60+1.38+9.83%231,19738.33%
TSM250117C001750002024-05-24 2:22PM EDT175.0013.5513.4014.05+1.25+10.16%82,76938.68%
TSM250117C001800002024-05-24 3:57PM EDT180.0011.9911.7512.40+1.39+13.11%144,43138.51%
TSM250117C001850002024-05-24 12:35PM EDT185.0010.5510.3010.65+0.40+3.94%32,85937.80%
TSM250117C001900002024-05-24 3:57PM EDT190.009.258.909.35+0.90+10.78%1467637.70%
TSM250117C001950002024-05-24 3:35PM EDT195.008.047.908.20+0.89+12.45%351,61837.62%
TSM250117C002000002024-05-24 3:59PM EDT200.007.106.957.25+0.80+12.70%566,85837.72%
TSM250117C002100002024-05-24 12:42PM EDT210.005.355.105.50+0.75+16.30%25763137.51%
TSM250117C002200002024-05-24 2:46PM EDT220.004.103.954.15+0.45+12.33%836,69537.35%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM250117P000350002024-05-24 3:44PM EDT35.000.220.200.22+0.01+4.76%20287,12384.28%
TSM250117P000400002024-05-24 1:19PM EDT40.000.260.200.260.00-5427,02178.03%
TSM250117P000450002024-05-23 11:50AM EDT45.000.550.150.570.00-15,30376.47%
TSM250117P000500002024-05-24 3:23PM EDT50.000.390.200.400.00-405,81368.56%
TSM250117P000550002024-05-23 2:59PM EDT55.000.460.350.620.00-2,0167,92968.12%
TSM250117P000600002024-05-23 2:03PM EDT60.000.500.390.700.00-155,41564.21%
TSM250117P000650002024-05-24 9:40AM EDT65.000.600.570.67+0.02+3.45%210,17460.72%
TSM250117P000700002024-05-24 9:30AM EDT70.000.710.460.72+0.02+2.90%111,08155.69%
TSM250117P000750002024-05-23 3:02PM EDT75.000.750.680.780.00-57,09653.52%
TSM250117P000800002024-05-23 3:09PM EDT80.000.850.610.860.00-28,09651.05%
TSM250117P000850002024-05-24 9:40AM EDT85.000.900.870.96-0.04-4.26%15,57548.19%
TSM250117P000900002024-05-24 2:26PM EDT90.001.010.981.07-0.06-5.61%2465,01545.46%
TSM250117P000950002024-05-24 2:26PM EDT95.001.171.131.39-0.08-6.40%116,29844.36%
TSM250117P001000002024-05-24 12:59PM EDT100.001.381.161.43-0.07-4.83%234,97040.99%
TSM250117P001050002024-05-23 12:46PM EDT105.001.581.561.700.00-55,17439.17%
TSM250117P001100002024-05-24 3:47PM EDT110.002.001.852.05-0.21-9.50%1011,52437.56%
TSM250117P001150002024-05-24 3:46PM EDT115.002.472.212.52-0.47-15.99%28,46936.24%
TSM250117P001200002024-05-24 1:16PM EDT120.003.152.823.15-0.05-1.56%34,80135.22%
TSM250117P001250002024-05-24 11:05AM EDT125.003.853.753.950.00-22,99234.37%
TSM250117P001300002024-05-24 12:40PM EDT130.004.904.754.90-0.50-9.26%95,66233.54%
TSM250117P001350002024-05-24 3:47PM EDT135.006.055.956.35-0.18-2.89%321,74933.59%
TSM250117P001400002024-05-24 2:26PM EDT140.007.607.407.80-0.65-7.88%24,84633.05%
TSM250117P001450002024-05-24 12:53PM EDT145.009.258.809.25+0.26+2.89%202,33432.05%
TSM250117P001500002024-05-23 3:23PM EDT150.0012.2810.8011.200.00-111,01931.67%
TSM250117P001550002024-05-24 11:15AM EDT155.0013.2012.9513.35-0.10-0.75%340131.21%
TSM250117P001600002024-05-24 2:26PM EDT160.0015.8015.5016.00-1.40-8.14%1030231.27%
TSM250117P001650002024-05-23 10:21AM EDT165.0018.8018.1018.650.00-130330.84%
TSM250117P001700002024-05-23 9:44AM EDT170.0021.5920.7521.350.00-12630.04%
TSM250117P001750002024-05-23 9:30AM EDT175.0026.0023.6524.750.00-35930.17%
TSM250117P001800002024-05-24 10:16AM EDT180.0028.0527.0028.00-2.40-7.88%17229.57%
TSM250117P001850002024-04-19 9:47AM EDT185.0055.3735.7037.250.00-14941.08%
TSM250117P001900002024-05-24 10:07AM EDT190.0035.8034.4035.35-6.86-16.08%1028.83%
TSM250117P001950002024-03-08 11:47AM EDT195.0046.7154.3056.550.00-183062.68%
TSM250117P002000002024-05-15 2:10PM EDT200.0046.1042.2543.450.00-151528.17%
TSM250117P002100002024-05-23 12:04PM EDT210.0052.0550.9551.950.00-1126.88%
TSM250117P002200002024-05-13 2:12PM EDT220.0072.9360.0061.350.00-10027.39%