New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.44+1.15 (+1.36%)
At close: 04:00PM EDT
85.53 +0.09 (+0.11%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230929C000550002023-09-26 1:52PM EDT55.0029.330.000.000.00-400.00%
TSM230929C000650002023-09-07 9:51AM EDT65.0024.350.000.000.00--00.00%
TSM230929C000700002023-09-06 3:52PM EDT70.0022.300.000.000.00-200.00%
TSM230929C000740002023-09-25 11:09AM EDT74.0011.700.000.000.00-600.00%
TSM230929C000750002023-09-07 10:10AM EDT75.0013.900.000.000.00--00.00%
TSM230929C000780002023-09-21 11:08AM EDT78.008.150.000.000.00--00.00%
TSM230929C000790002023-09-19 9:45AM EDT79.009.700.000.000.00--00.00%
TSM230929C000800002023-09-27 10:49AM EDT80.005.230.000.000.00-100.00%
TSM230929C000820002023-09-26 3:31PM EDT82.002.490.000.000.00-200.00%
TSM230929C000830002023-09-27 2:43PM EDT83.002.370.000.000.00-400.00%
TSM230929C000840002023-09-27 2:45PM EDT84.001.560.000.000.00-18500.00%
TSM230929C000850002023-09-27 3:53PM EDT85.001.090.000.000.00-57200.00%
TSM230929C000860002023-09-27 3:57PM EDT86.000.570.000.000.00-37003.13%
TSM230929C000870002023-09-27 3:57PM EDT87.000.260.000.000.00-17706.25%
TSM230929C000880002023-09-27 3:59PM EDT88.000.100.000.000.00-1,209012.50%
TSM230929C000890002023-09-27 3:55PM EDT89.000.050.000.000.00-81012.50%
TSM230929C000900002023-09-27 3:59PM EDT90.000.020.000.000.00-84012.50%
TSM230929C000910002023-09-27 2:16PM EDT91.000.020.000.000.00-12025.00%
TSM230929C000920002023-09-27 3:26PM EDT92.000.020.000.000.00-116025.00%
TSM230929C000930002023-09-27 3:06PM EDT93.000.020.000.000.00-4025.00%
TSM230929C000940002023-09-26 3:56PM EDT94.000.020.000.000.00-63025.00%
TSM230929C000950002023-09-27 3:43PM EDT95.000.010.000.000.00-11025.00%
TSM230929C000960002023-09-27 10:29AM EDT96.000.020.000.000.00-3050.00%
TSM230929C000970002023-09-26 3:47PM EDT97.000.010.000.000.00-1050.00%
TSM230929C000980002023-09-26 3:15PM EDT98.000.010.000.000.00-412050.00%
TSM230929C000990002023-09-26 3:34PM EDT99.000.010.000.000.00-3050.00%
TSM230929C001000002023-09-27 2:38PM EDT100.000.010.000.000.00-1050.00%
TSM230929C001010002023-09-25 10:16AM EDT101.000.010.000.000.00-10050.00%
TSM230929C001020002023-09-25 2:24PM EDT102.000.010.000.000.00-1050.00%
TSM230929C001030002023-09-25 10:14AM EDT103.000.010.000.000.00-13050.00%
TSM230929C001040002023-09-25 2:25PM EDT104.000.010.000.000.00-2050.00%
TSM230929C001050002023-09-25 1:09PM EDT105.000.010.000.000.00-2050.00%
TSM230929C001060002023-09-07 10:46AM EDT106.000.030.000.000.00-4050.00%
TSM230929C001070002023-09-26 11:34AM EDT107.000.010.000.000.00-5050.00%
TSM230929C001080002023-09-01 11:59AM EDT108.000.070.000.000.00-1050.00%
TSM230929C001100002023-09-07 11:05AM EDT110.000.020.000.000.00-4050.00%
TSM230929C001150002023-09-25 2:27PM EDT115.000.010.000.000.00-6050.00%
TSM230929C001200002023-08-16 9:55AM EDT120.000.080.000.070.00--1189.06%
TSM230929C001250002023-08-23 9:43AM EDT125.000.060.000.030.00-13190.63%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230929P000600002023-09-18 2:19PM EDT60.000.010.000.000.00-10050.00%
TSM230929P000650002023-09-27 3:48PM EDT65.000.010.000.000.00-52050.00%
TSM230929P000700002023-09-26 1:07PM EDT70.000.010.000.000.00-4050.00%
TSM230929P000740002023-09-25 2:54PM EDT74.000.020.000.000.00-159050.00%
TSM230929P000750002023-09-26 2:27PM EDT75.000.010.000.000.00-3,514050.00%
TSM230929P000760002023-09-26 1:52PM EDT76.000.030.000.000.00-1050.00%
TSM230929P000770002023-09-27 2:06PM EDT77.000.010.000.000.00-10025.00%
TSM230929P000780002023-09-27 9:35AM EDT78.000.020.000.000.00-1025.00%
TSM230929P000790002023-09-27 3:16PM EDT79.000.010.000.000.00-22025.00%
TSM230929P000800002023-09-27 3:21PM EDT80.000.020.000.000.00-31025.00%
TSM230929P000810002023-09-27 3:55PM EDT81.000.030.000.000.00-33025.00%
TSM230929P000820002023-09-27 3:57PM EDT82.000.100.000.000.00-77012.50%
TSM230929P000830002023-09-27 3:52PM EDT83.000.160.000.000.00-161012.50%
TSM230929P000840002023-09-27 3:54PM EDT84.000.340.000.000.00-81706.25%
TSM230929P000850002023-09-27 3:59PM EDT85.000.620.000.000.00-50003.13%
TSM230929P000860002023-09-27 3:45PM EDT86.001.210.000.000.00-8600.00%
TSM230929P000870002023-09-27 3:07PM EDT87.001.860.000.000.00-3300.00%
TSM230929P000880002023-09-27 3:51PM EDT88.002.550.000.000.00-1700.00%
TSM230929P000890002023-09-27 3:45PM EDT89.003.800.000.000.00-4800.00%
TSM230929P000900002023-09-27 3:51PM EDT90.004.500.000.000.00-12900.00%
TSM230929P000910002023-09-27 2:57PM EDT91.005.950.000.000.00-300.00%
TSM230929P000920002023-09-27 3:11PM EDT92.006.500.000.000.00-1000.00%
TSM230929P000930002023-09-27 2:28PM EDT93.008.500.000.000.00-39500.00%
TSM230929P000940002023-09-26 3:36PM EDT94.009.950.000.000.00-600.00%
TSM230929P000950002023-09-27 2:42PM EDT95.009.850.000.000.00-65100.00%
TSM230929P000960002023-09-27 2:05PM EDT96.0011.700.000.000.00-2000.00%
TSM230929P000970002023-09-21 11:55AM EDT97.0011.190.000.000.00-100.00%
TSM230929P000980002023-09-20 11:30AM EDT98.009.650.000.000.00-100.00%
TSM230929P000990002023-09-22 10:32AM EDT99.0012.660.000.000.00-200.00%
TSM230929P001000002023-09-22 11:59AM EDT100.0013.950.000.000.00-100.00%
TSM230929P001010002023-09-21 12:10PM EDT101.0015.350.000.000.00-100.00%
TSM230929P001020002023-09-21 12:52PM EDT102.0016.290.000.000.00-200.00%
TSM230929P001030002023-08-18 3:42PM EDT103.0012.3013.3014.050.00-1100.00%
TSM230929P001050002023-08-16 10:02AM EDT105.0013.0115.1515.400.00--10.00%
TSM230929P001060002023-09-01 12:15PM EDT106.0012.860.000.000.00-100.00%