New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
157.09+0.94 (+0.60%)
At close: 04:00PM EDT
157.01 -0.08 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM260116C000450002024-05-21 3:41PM EDT45.00111.000.000.000.00-100.00%
TSM260116C000500002024-05-21 11:35AM EDT50.00106.000.000.000.00-100.00%
TSM260116C000550002024-03-15 11:33AM EDT55.0085.1389.9093.950.00-9160.00%
TSM260116C000600002024-05-17 1:09PM EDT60.0095.770.000.000.00-100.00%
TSM260116C000650002024-05-14 12:15PM EDT65.0090.390.000.000.00-100.00%
TSM260116C000700002024-05-23 2:37PM EDT70.0091.250.000.000.00-100.00%
TSM260116C000750002024-05-17 9:48AM EDT75.0083.750.000.000.00-100.00%
TSM260116C000800002024-05-22 11:02AM EDT80.0082.220.000.000.00-100.00%
TSM260116C000850002024-05-13 2:20PM EDT85.0069.700.000.000.00-200.00%
TSM260116C000900002024-05-20 2:47PM EDT90.0071.300.000.000.00-100.00%
TSM260116C000950002024-05-20 9:32AM EDT95.0064.970.000.000.00-200.00%
TSM260116C001000002024-05-23 1:16PM EDT100.0069.000.000.000.00-500.00%
TSM260116C001050002024-05-22 9:40AM EDT105.0062.130.000.000.00-200.00%
TSM260116C001100002024-05-23 12:19PM EDT110.0062.200.000.000.00-300.00%
TSM260116C001150002024-05-23 12:17PM EDT115.0058.370.000.000.00-300.00%
TSM260116C001200002024-05-23 9:43AM EDT120.0053.500.000.000.00-3700.00%
TSM260116C001250002024-05-23 3:50PM EDT125.0049.500.000.000.00-3300.00%
TSM260116C001300002024-05-23 3:55PM EDT130.0046.000.000.000.00-1500.00%
TSM260116C001350002024-05-23 3:46PM EDT135.0043.330.000.000.00-1300.00%
TSM260116C001400002024-05-23 3:34PM EDT140.0040.590.000.000.00-2200.00%
TSM260116C001450002024-05-23 11:58AM EDT145.0039.690.000.000.00-100.00%
TSM260116C001500002024-05-23 3:39PM EDT150.0035.400.000.000.00-2900.00%
TSM260116C001550002024-05-23 3:42PM EDT155.0033.600.000.000.00-1400.00%
TSM260116C001600002024-05-23 12:52PM EDT160.0033.600.000.000.00-4300.39%
TSM260116C001650002024-05-23 2:34PM EDT165.0028.370.000.000.00-1600.78%
TSM260116C001700002024-05-23 1:50PM EDT170.0027.300.000.000.00-1201.56%
TSM260116C001750002024-05-23 2:50PM EDT175.0024.950.000.000.00-1901.56%
TSM260116C001800002024-05-23 2:06PM EDT180.0023.000.000.000.00-3803.13%
TSM260116C001850002024-05-23 9:47AM EDT185.0023.000.000.000.00-303.13%
TSM260116C001900002024-05-23 3:00PM EDT190.0020.020.000.000.00-1103.13%
TSM260116C001950002024-05-23 12:22PM EDT195.0020.200.000.000.00-903.13%
TSM260116C002000002024-05-23 3:11PM EDT200.0017.390.000.000.00-8503.13%
TSM260116C002100002024-05-23 12:29PM EDT210.0016.900.000.000.00-8306.25%
TSM260116C002200002024-05-23 3:00PM EDT220.0013.100.000.000.00-1306.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM260116P000450002024-05-23 9:30AM EDT45.000.780.000.000.00-5025.00%
TSM260116P000500002024-05-16 1:46PM EDT50.001.100.000.000.00-1012.50%
TSM260116P000550002024-05-15 3:59PM EDT55.001.160.000.000.00-1012.50%
TSM260116P000600002024-05-20 1:05PM EDT60.001.400.000.000.00-1012.50%
TSM260116P000650002024-05-23 11:16AM EDT65.001.500.000.000.00-1012.50%
TSM260116P000700002024-05-23 11:15AM EDT70.001.740.000.000.00-1012.50%
TSM260116P000750002024-05-23 11:26AM EDT75.002.050.000.000.00-2012.50%
TSM260116P000800002024-05-23 10:15AM EDT80.002.240.000.000.00-8012.50%
TSM260116P000850002024-05-23 2:32PM EDT85.002.760.000.000.00-40012.50%
TSM260116P000900002024-05-23 10:21AM EDT90.003.200.000.000.00-2406.25%
TSM260116P000950002024-05-23 2:06PM EDT95.003.900.000.000.00-106.25%
TSM260116P001000002024-05-23 11:34AM EDT100.004.750.000.000.00-3206.25%
TSM260116P001050002024-05-23 1:39PM EDT105.005.300.000.000.00-1906.25%
TSM260116P001100002024-05-23 12:20PM EDT110.005.650.000.000.00-2006.25%
TSM260116P001150002024-05-23 2:53PM EDT115.007.720.000.000.00-906.25%
TSM260116P001200002024-05-23 2:47PM EDT120.009.050.000.000.00-11003.13%
TSM260116P001250002024-05-23 12:21PM EDT125.009.640.000.000.00-103.13%
TSM260116P001300002024-05-23 2:11PM EDT130.0011.900.000.000.00-3303.13%
TSM260116P001350002024-05-23 12:21PM EDT135.0012.440.000.000.00-203.13%
TSM260116P001400002024-05-23 1:17PM EDT140.0014.830.000.000.00-1101.56%
TSM260116P001450002024-05-22 10:07AM EDT145.0017.600.000.000.00-101.56%
TSM260116P001500002024-05-23 11:57AM EDT150.0018.950.000.000.00-15200.78%
TSM260116P001550002024-05-23 12:08PM EDT155.0021.300.000.000.00-300.39%
TSM260116P001600002024-05-23 1:20PM EDT160.0023.920.000.000.00-900.00%
TSM260116P001650002024-05-23 11:57AM EDT165.0026.180.000.000.00-200.00%
TSM260116P001700002024-05-08 1:59PM EDT170.0037.160.000.000.00-2300.00%
TSM260116P001750002024-04-05 12:04PM EDT175.0043.0540.1042.750.00-8839.26%
TSM260116P001800002024-05-15 12:04PM EDT180.0037.200.000.000.00-400.00%
TSM260116P001850002024-04-05 12:04PM EDT185.0050.3546.2049.300.00-161638.72%
TSM260116P001900002024-05-23 11:46AM EDT190.0041.700.000.000.00-300.00%
TSM260116P002000002024-03-08 12:02PM EDT200.0056.4061.3064.000.00-46345043.20%
TSM260116P002200002024-05-02 3:39PM EDT220.0083.700.000.000.00-7900.00%