New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
133.90+5.23 (+4.06%)
At close: 04:00PM EST
135.18 +1.28 (+0.96%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240308C000600002024-02-16 3:07PM EST60.0067.1773.4074.700.00-11309.38%
TSM240308C000900002024-02-27 9:47AM EST90.0040.3843.4544.700.00-411168.36%
TSM240308C000950002024-03-01 12:24PM EST95.0040.4738.4539.75+40.47-10151.37%
TSM240308C001000002024-02-23 11:25AM EST100.0028.9033.8534.750.00-24149.61%
TSM240308C001010002024-02-29 12:47PM EST101.0027.4232.7533.600.00-13135.25%
TSM240308C001030002024-02-29 1:27PM EST103.0026.2330.8031.750.00-15135.16%
TSM240308C001040002024-03-01 2:33PM EST104.0032.2329.8530.75+2.84+9.66%22132.81%
TSM240308C001050002024-03-01 1:53PM EST105.0031.0828.4529.75+7.33+30.86%525112.70%
TSM240308C001060002024-03-01 2:29PM EST106.0030.4527.4528.75+7.20+30.97%76108.98%
TSM240308C001070002024-03-01 2:31PM EST107.0029.3726.5527.65+6.13+26.38%14105.27%
TSM240308C001080002024-03-01 2:31PM EST108.0028.5725.5026.75+8.74+44.07%17103.81%
TSM240308C001090002024-03-01 2:30PM EST109.0027.4524.8025.75+2.50+10.02%210110.74%
TSM240308C001100002024-03-01 2:29PM EST110.0026.4923.9024.55+5.57+26.63%4860103.61%
TSM240308C001110002024-03-01 2:33PM EST111.0025.3022.8523.70+6.79+36.68%550102.83%
TSM240308C001120002024-03-01 3:28PM EST112.0022.8521.9022.60+5.70+33.24%82197.36%
TSM240308C001130002024-03-01 2:24PM EST113.0023.3120.9521.50+4.88+26.48%104691.99%
TSM240308C001140002024-03-01 3:17PM EST114.0021.2519.6520.50+5.53+35.18%82577.83%
TSM240308C001150002024-03-01 2:31PM EST115.0021.3518.9519.50+5.32+33.19%19484.28%
TSM240308C001160002024-03-01 3:56PM EST116.0018.6217.8018.50+7.32+64.78%222175.98%
TSM240308C001170002024-03-01 12:07PM EST117.0018.1216.9017.55+5.07+38.85%12576.56%
TSM240308C001180002024-03-01 2:19PM EST118.0018.4015.9516.70+6.55+55.27%10214377.54%
TSM240308C001190002024-02-26 12:25PM EST119.0011.5514.6515.800.00-1610168.95%
TSM240308C001200002024-03-01 3:56PM EST120.0014.5513.9514.80+5.90+68.21%1410671.58%
TSM240308C001210002024-03-01 3:25PM EST121.0014.2112.9013.45+6.16+76.52%1211158.89%
TSM240308C001220002024-03-01 10:32AM EST122.0012.1512.0012.45+5.65+86.92%139357.42%
TSM240308C001230002024-03-01 12:27PM EST123.0012.7711.0011.50+6.97+120.17%420254.59%
TSM240308C001240002024-03-01 3:12PM EST124.0011.909.9510.65+7.00+142.86%215152.49%
TSM240308C001250002024-03-01 3:17PM EST125.0010.409.1510.05+5.25+101.94%2527957.62%
TSM240308C001260002024-03-01 3:59PM EST126.008.708.458.60+4.65+114.81%1422851.07%
TSM240308C001270002024-03-01 3:59PM EST127.007.657.357.75+4.34+131.12%37293052.15%
TSM240308C001280002024-03-01 3:57PM EST128.007.006.756.90+4.20+150.00%64660950.64%
TSM240308C001290002024-03-01 3:57PM EST129.006.205.956.10+3.87+166.09%7421,72849.59%
TSM240308C001300002024-03-01 3:59PM EST130.005.355.205.40+3.41+175.77%1,8482,15349.71%
TSM240308C001310002024-03-01 3:58PM EST131.004.704.554.70+3.15+203.23%1,62943449.02%
TSM240308C001320002024-03-01 3:53PM EST132.004.303.854.05+3.02+235.94%2,9431,14548.41%
TSM240308C001330002024-03-01 3:57PM EST133.003.553.353.50+2.49+234.91%2,31584048.61%
TSM240308C001340002024-03-01 3:58PM EST134.003.092.852.97+2.28+281.48%2,5922,28948.29%
TSM240308C001350002024-03-01 3:59PM EST135.002.552.442.55+1.90+292.31%5,37379448.88%
TSM240308C001360002024-03-01 3:58PM EST136.002.192.052.16+1.72+365.96%2,88825949.17%
TSM240308C001370002024-03-01 3:59PM EST137.001.781.711.81+1.37+334.15%1,78013049.32%
TSM240308C001380002024-03-01 3:58PM EST138.001.551.431.52+1.23+384.38%1,58714149.71%
TSM240308C001390002024-03-01 3:58PM EST139.001.281.171.25+1.00+357.14%8717149.76%
TSM240308C001400002024-03-01 3:59PM EST140.001.051.011.05+0.84+400.00%6,3633,23350.00%
TSM240308C001410002024-03-01 3:52PM EST141.000.920.800.88+0.72+360.00%37645150.15%
TSM240308C001420002024-03-01 3:59PM EST142.000.740.660.75+0.59+393.33%64117550.98%
TSM240308C001430002024-03-01 3:58PM EST143.000.570.550.64+0.46+418.18%49110151.86%
TSM240308C001440002024-03-01 3:49PM EST144.000.560.460.52+0.45+409.09%2125652.34%
TSM240308C001450002024-03-01 3:59PM EST145.000.460.380.44+0.36+360.00%4,54687353.13%
TSM240308C001460002024-03-01 3:49PM EST146.000.380.330.36+0.19+100.00%922453.91%
TSM240308C001470002024-03-01 3:51PM EST147.000.310.280.33+0.25+416.67%4301055.37%
TSM240308C001480002024-03-01 3:59PM EST148.000.240.240.28+0.18+300.00%1608656.35%
TSM240308C001490002024-03-01 3:49PM EST149.000.240.200.24+0.18+300.00%1675057.13%
TSM240308C001500002024-03-01 3:59PM EST150.000.180.190.20+0.14+350.00%1,10551358.40%
TSM240308C001550002024-03-01 3:58PM EST155.000.130.090.13+0.10+333.33%1,7951464.65%
TSM240308C001600002024-03-01 3:58PM EST160.000.080.050.08+0.06+300.00%1,42126470.31%
TSM240308C001650002024-03-01 3:59PM EST165.000.050.030.05-0.01-16.67%1745075.39%
TSM240308C001700002024-03-01 2:49PM EST170.000.050.020.05-0.01-16.67%1,2774383.59%
TSM240308C001750002024-03-01 3:50PM EST175.000.010.010.030.00-40625286.72%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240308P000650002024-03-01 9:45AM EST65.000.040.000.200.00-13266.41%
TSM240308P000800002024-02-20 3:04PM EST80.000.050.000.020.00-34153.13%
TSM240308P000850002024-02-22 9:58AM EST85.000.030.000.050.00-125148.44%
TSM240308P000900002024-03-01 3:06PM EST90.000.010.000.03-0.01-50.00%1548123.44%
TSM240308P000950002024-02-23 3:42PM EST95.000.040.000.020.00-6167104.69%
TSM240308P001000002024-02-29 1:42PM EST100.000.020.000.030.00-3028393.75%
TSM240308P001010002024-02-28 3:51PM EST101.000.020.000.200.00-6080114.45%
TSM240308P001020002024-02-28 10:00AM EST102.000.030.000.20+0.03--8110.94%
TSM240308P001030002024-02-28 11:08AM EST103.000.030.000.170.00-195105.08%
TSM240308P001040002024-02-28 3:50PM EST104.000.030.000.200.00-1741104.10%
TSM240308P001050002024-02-28 10:34AM EST105.000.050.000.200.00-662100.78%
TSM240308P001060002024-02-29 11:46AM EST106.000.040.000.200.00-21797.27%
TSM240308P001070002024-03-01 9:41AM EST107.000.030.000.05-0.02-40.00%11378.13%
TSM240308P001080002024-03-01 1:58PM EST108.000.020.000.02-0.05-71.43%2113667.97%
TSM240308P001090002024-03-01 2:36PM EST109.000.030.010.03-0.03-50.00%2820270.31%
TSM240308P001100002024-03-01 3:50PM EST110.000.020.010.18-0.02-50.00%12333083.20%
TSM240308P001110002024-03-01 11:13AM EST111.000.030.020.23-0.02-40.00%18083.40%
TSM240308P001120002024-02-29 2:43PM EST112.000.050.020.050.00-710266.41%
TSM240308P001130002024-02-29 3:17PM EST113.000.060.020.050.00-519163.28%
TSM240308P001140002024-03-01 3:42PM EST114.000.050.030.05-0.08-61.54%115761.72%
TSM240308P001150002024-03-01 2:31PM EST115.000.040.030.05-0.03-42.86%15023458.59%
TSM240308P001160002024-03-01 3:58PM EST116.000.040.040.05-0.05-55.56%4614956.64%
TSM240308P001170002024-03-01 3:53PM EST117.000.060.050.07-0.04-40.00%44214856.06%
TSM240308P001180002024-03-01 3:35PM EST118.000.060.050.07-0.08-57.14%3614053.13%
TSM240308P001190002024-03-01 3:53PM EST119.000.080.060.08-0.07-46.67%8617451.17%
TSM240308P001200002024-03-01 3:59PM EST120.000.080.070.09-0.12-60.00%17048950.20%
TSM240308P001210002024-03-01 3:50PM EST121.000.110.090.12-0.14-56.00%1982,30249.51%
TSM240308P001220002024-03-01 3:56PM EST122.000.110.110.14-0.27-71.05%11427047.66%
TSM240308P001230002024-03-01 3:59PM EST123.000.170.160.18-0.38-69.09%30169346.58%
TSM240308P001240002024-03-01 3:55PM EST124.000.190.210.24-0.49-72.06%1,6691,89046.00%
TSM240308P001250002024-03-01 3:50PM EST125.000.290.280.31-0.61-67.78%40960445.12%
TSM240308P001260002024-03-01 3:56PM EST126.000.350.370.45-1.08-75.52%26582545.90%
TSM240308P001270002024-03-01 3:59PM EST127.000.500.500.54-1.22-70.93%21887944.24%
TSM240308P001280002024-03-01 3:59PM EST128.000.670.670.71-1.33-66.50%51464844.04%
TSM240308P001290002024-03-01 3:57PM EST129.000.860.850.94-1.68-66.14%53641444.24%
TSM240308P001300002024-03-01 3:59PM EST130.001.161.141.19-1.89-61.97%2,33947543.90%
TSM240308P001310002024-03-01 3:59PM EST131.001.451.441.51-2.20-60.27%74411143.95%
TSM240308P001320002024-03-01 3:58PM EST132.001.761.811.92-2.69-60.45%1,27614444.58%
TSM240308P001330002024-03-01 3:59PM EST133.002.262.222.32-2.69-54.34%56912844.09%
TSM240308P001340002024-03-01 3:59PM EST134.002.732.732.80-3.97-59.25%6646243.97%
TSM240308P001350002024-03-01 3:59PM EST135.003.353.253.40-3.10-48.06%1,28310144.87%
TSM240308P001360002024-03-01 3:58PM EST136.003.753.904.00-4.69-55.57%490744.87%
TSM240308P001370002024-03-01 3:59PM EST137.004.554.554.70-4.81-51.39%8575245.70%
TSM240308P001380002024-03-01 3:57PM EST138.005.155.205.40-2.50-32.68%2507645.70%
TSM240308P001390002024-03-01 1:48PM EST139.004.856.006.25+4.85-93047.80%
TSM240308P001400002024-03-01 3:50PM EST140.006.656.757.05-5.62-45.80%1521248.29%
TSM240308P001410002024-03-01 2:01PM EST141.006.057.607.85+6.05-166048.05%
TSM240308P001420002024-03-01 2:34PM EST142.007.108.459.00-7.40-51.03%47555.66%
TSM240308P001430002024-03-01 1:40PM EST143.008.109.359.90+8.10-29057.23%
TSM240308P001440002024-03-01 3:28PM EST144.009.6010.2510.45+9.60-28047.66%
TSM240308P001450002024-03-01 3:57PM EST145.0011.1011.1011.80-1.91-14.68%71050.93%
TSM240308P001460002024-03-01 2:00PM EST146.0010.3011.9012.80-4.20-28.97%6165.67%
TSM240308P001470002024-03-01 3:04PM EST147.0011.4012.9013.75-7.80-40.63%5851.66%
TSM240308P001480002024-03-01 3:57PM EST148.0013.9513.8014.45-6.50-31.78%101560.35%
TSM240308P001490002024-03-01 3:30PM EST149.0014.1514.7515.55-6.00-29.78%223867.38%
TSM240308P001500002024-03-01 11:16AM EST150.0013.7015.6516.60-3.64-20.99%16072.36%