New Zealand markets open in 8 hours 38 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 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM250620C000450002024-01-25 12:18PM EDT45.0074.3084.5588.050.00-1160.00%
TSM250620C000500002024-05-10 1:09PM EDT50.00100.55109.65113.650.00-21072.40%
TSM250620C000600002024-05-20 12:05PM EDT60.0096.13101.70104.450.00-123672.14%
TSM250620C000650002024-05-20 9:30AM EDT65.0089.9595.60100.450.00-11866.64%
TSM250620C000700002024-05-22 10:31AM EDT70.0087.7092.5095.100.00-5016465.95%
TSM250620C000750002024-05-23 9:53AM EDT75.0086.8587.9089.700.00-212861.28%
TSM250620C000800002024-05-20 1:27PM EDT80.0077.7583.2085.000.00-1017058.24%
TSM250620C000850002024-05-24 11:13AM EDT85.0080.1578.8581.65+4.60+6.09%69658.58%
TSM250620C000900002024-05-24 2:17PM EDT90.0075.4874.3576.75+7.20+10.54%320055.45%
TSM250620C000950002024-05-07 1:17PM EDT95.0053.8070.3571.000.00-116551.84%
TSM250620C001000002024-05-24 10:47AM EDT100.0066.5064.0067.85+3.80+6.06%166454.42%
TSM250620C001050002024-05-24 3:47PM EDT105.0062.2061.7563.60+6.25+11.17%117052.41%
TSM250620C001100002024-05-24 10:26AM EDT110.0058.0057.6559.60+1.40+2.47%287150.93%
TSM250620C001150002024-05-23 3:10PM EDT115.0051.0653.8055.100.00-2158448.17%
TSM250620C001200002024-05-24 1:25PM EDT120.0048.4049.9051.60-1.10-2.22%421247.58%
TSM250620C001250002024-05-23 2:51PM EDT125.0043.6846.1547.150.00-163544.83%
TSM250620C001300002024-05-24 12:12PM EDT130.0043.2441.9044.15+1.89+4.57%372244.85%
TSM250620C001350002024-05-23 2:53PM EDT135.0037.0239.3040.200.00-617642.84%
TSM250620C001400002024-05-24 3:33PM EDT140.0036.2936.0536.75+1.98+5.77%43485541.61%
TSM250620C001450002024-05-24 3:33PM EDT145.0033.3432.2034.05+0.14+0.42%344441.46%
TSM250620C001500002024-05-24 3:49PM EDT150.0030.7529.4532.95+2.20+7.71%41,26443.65%
TSM250620C001550002024-05-24 2:52PM EDT155.0028.1127.7030.25+0.51+1.85%3734742.96%
TSM250620C001600002024-05-24 2:40PM EDT160.0025.6023.5026.90+2.00+8.47%5123641.07%
TSM250620C001650002024-05-24 12:00PM EDT165.0023.2022.9525.35-0.85-3.53%218241.77%
TSM250620C001700002024-05-24 12:25PM EDT170.0021.4019.4021.55+0.40+1.90%2947438.84%
TSM250620C001750002024-05-24 3:33PM EDT175.0019.2517.0020.55+1.15+6.35%61,10239.97%
TSM250620C001800002024-05-24 3:33PM EDT180.0017.5017.1517.80+1.15+7.03%867238.25%
TSM250620C001850002024-05-24 12:28PM EDT185.0016.1514.7017.00+2.41+17.54%368339.30%
TSM250620C001900002024-05-23 1:27PM EDT190.0014.2312.5015.750.00-3675639.51%
TSM250620C001950002024-05-23 1:46PM EDT195.0012.7012.0514.300.00-1625339.24%
TSM250620C002000002024-05-24 3:59PM EDT200.0012.1012.0013.00+0.97+8.72%193,42739.04%
TSM250620C002100002024-05-23 3:35PM EDT210.009.109.7511.050.00-91,77739.25%
TSM250620C002200002024-05-24 3:55PM EDT220.008.257.508.50+0.79+10.59%1,5051,59837.82%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM250620P000450002024-05-23 1:19PM EDT45.000.520.050.990.00-23867763.06%
TSM250620P000500002024-05-24 11:33AM EDT50.000.700.440.99+0.10+16.67%362661.35%
TSM250620P000550002024-04-19 2:09PM EDT55.000.870.000.000.00-5025.00%
TSM250620P000600002024-05-24 12:37PM EDT60.001.200.501.19+0.27+29.03%1017454.03%
TSM250620P000650002024-05-10 12:59PM EDT65.000.900.551.300.00-41,04850.88%
TSM250620P000700002024-05-24 9:30AM EDT70.000.901.001.10-0.14-13.46%12,31648.76%
TSM250620P000750002024-04-26 11:09AM EDT75.001.400.801.550.00-598448.63%
TSM250620P000800002024-05-10 12:56PM EDT80.001.501.001.750.00-875346.33%
TSM250620P000850002024-05-20 3:41PM EDT85.001.541.251.940.00-1010843.96%
TSM250620P000900002024-05-15 9:30AM EDT90.002.001.422.030.00-11156341.09%
TSM250620P000950002024-05-24 10:50AM EDT95.002.221.952.21+0.19+9.36%13447238.76%
TSM250620P001000002024-05-24 1:47PM EDT100.002.562.402.76-0.12-4.48%35,03237.96%
TSM250620P001050002024-05-23 2:36PM EDT105.003.312.903.200.00-443,51436.47%
TSM250620P001100002024-05-24 11:12AM EDT110.003.652.923.80-0.35-8.75%2179835.34%
TSM250620P001150002024-05-23 1:02PM EDT115.004.403.054.600.00-12492134.55%
TSM250620P001200002024-05-23 2:54PM EDT120.005.774.755.800.00-767334.47%
TSM250620P001250002024-05-24 11:20AM EDT125.006.404.407.45+0.40+6.67%254634.98%
TSM250620P001300002024-05-24 11:24AM EDT130.007.656.407.95-0.63-7.61%31,01632.67%
TSM250620P001350002024-05-23 12:46PM EDT135.009.117.909.300.00-335231.92%
TSM250620P001400002024-05-24 10:55AM EDT140.009.759.8510.95-1.46-13.02%12,16831.44%
TSM250620P001450002024-05-24 12:23PM EDT145.0012.5811.5012.75-0.12-0.94%353230.91%
TSM250620P001500002024-05-24 12:55PM EDT150.0014.6914.1514.80+0.19+1.31%15430.48%
TSM250620P001550002024-05-23 11:55AM EDT155.0016.9016.4517.050.00-10010330.08%
TSM250620P001600002024-05-22 11:37AM EDT160.0020.6717.9019.400.00-115829.53%
TSM250620P001650002024-05-20 11:00AM EDT165.0025.1520.5022.050.00-13229.15%
TSM250620P001700002024-04-03 2:50PM EDT170.0036.4033.1535.200.00-393944.41%
TSM250620P001900002024-05-21 12:47PM EDT190.0042.0036.1538.050.00-1427.18%
TSM250620P002100002024-03-15 9:30AM EDT210.0076.0568.3569.900.00-1152.29%
TSM250620P002200002024-04-19 2:33PM EDT220.0091.700.000.000.00-10000.00%