New Zealand markets close in 3 hours 21 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.79-1.80 (-1.90%)
At close: 04:00PM EDT
92.93 +0.14 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230331C000550002023-02-21 4:44PM EDT55.0032.8039.4539.850.00--0381.15%
TSM230331C000600002023-03-15 2:25PM EDT60.0026.2032.5533.250.00-100180.08%
TSM230331C000700002023-03-10 11:31AM EDT70.0018.3522.6523.150.00-210123.05%
TSM230331C000720002023-03-22 2:35PM EDT72.0022.5020.6521.15+22.50--1112.50%
TSM230331C000730002023-03-23 9:54AM EDT73.0022.1019.7020.20+22.10--3114.45%
TSM230331C000750002023-03-15 3:35PM EDT75.0011.8517.7018.150.00-83100.39%
TSM230331C000760002023-03-24 3:50PM EDT76.0016.8516.7017.20+3.03+21.92%3298.05%
TSM230331C000770002023-03-20 10:00AM EDT77.0012.6015.7016.200.00-1492.77%
TSM230331C000780002023-03-22 10:44AM EDT78.0016.6014.7515.200.00-4015189.84%
TSM230331C000800002023-03-21 9:53AM EDT80.0012.6512.7513.200.00-121579.10%
TSM230331C000810002023-03-24 3:21PM EDT81.0012.0011.8012.25+3.00+33.33%22577.73%
TSM230331C000820002023-03-24 3:51PM EDT82.0011.0010.8011.30+2.65+31.74%19673.93%
TSM230331C000830002023-03-22 12:42PM EDT83.0011.159.8010.250.00-23566.60%
TSM230331C000840002023-03-24 12:26PM EDT84.008.738.809.25-2.42-21.70%541461.04%
TSM230331C000850002023-03-24 2:48PM EDT85.008.037.858.30-1.19-12.91%5725258.30%
TSM230331C000860002023-03-24 3:41PM EDT86.007.157.007.40-1.60-18.29%820058.40%
TSM230331C000870002023-03-24 3:45PM EDT87.006.216.056.45-1.19-16.08%1833554.20%
TSM230331C000880002023-03-24 1:40PM EDT88.005.305.255.50-1.20-18.46%728552.10%
TSM230331C000890002023-03-24 3:51PM EDT89.004.404.404.55-2.00-31.25%2940050.49%
TSM230331C000900002023-03-24 3:43PM EDT90.003.703.603.75-1.00-21.28%4337648.34%
TSM230331C000910002023-03-24 3:36PM EDT91.002.892.912.99-1.51-34.32%4831445.85%
TSM230331C000920002023-03-24 3:48PM EDT92.002.242.262.44-1.02-31.29%2272,61646.83%
TSM230331C000930002023-03-24 3:58PM EDT93.001.701.681.74-0.84-33.07%78867242.48%
TSM230331C000940002023-03-24 3:59PM EDT94.001.221.211.27-1.23-50.20%20343641.55%
TSM230331C000950002023-03-24 3:59PM EDT95.000.830.810.89-1.00-54.64%3051,44140.63%
TSM230331C000960002023-03-24 3:59PM EDT96.000.600.540.61-0.80-57.14%74949440.19%
TSM230331C000970002023-03-24 3:56PM EDT97.000.360.360.41-0.54-60.00%20757740.04%
TSM230331C000980002023-03-24 3:56PM EDT98.000.250.230.27-0.44-63.77%1912,57740.09%
TSM230331C000990002023-03-24 3:56PM EDT99.000.160.150.18-0.22-57.89%9039140.53%
TSM230331C001000002023-03-24 3:51PM EDT100.000.110.100.13-0.21-65.62%5159841.80%
TSM230331C001010002023-03-24 3:50PM EDT101.000.090.070.10-0.22-70.97%484643.75%
TSM230331C001020002023-03-24 2:48PM EDT102.000.070.050.07-0.10-58.82%2619444.53%
TSM230331C001030002023-03-24 3:17PM EDT103.000.050.040.06-0.10-66.67%293047.07%
TSM230331C001040002023-03-24 2:57PM EDT104.000.040.020.04-0.08-66.67%515347.27%
TSM230331C001050002023-03-24 12:46PM EDT105.000.040.020.03-0.05-55.56%7941048.83%
TSM230331C001060002023-03-24 3:17PM EDT106.000.020.000.05-0.06-75.00%522450.78%
TSM230331C001070002023-03-24 3:04PM EDT107.000.020.010.03-0.04-66.67%1025152.34%
TSM230331C001080002023-03-24 10:01AM EDT108.000.020.000.04-0.03-60.00%103455.08%
TSM230331C001090002023-03-24 9:59AM EDT109.000.020.000.03-0.02-50.00%121256.25%
TSM230331C001100002023-03-23 2:34PM EDT110.000.030.000.030.00-127458.59%
TSM230331C001150002023-02-21 1:37PM EDT115.000.050.000.080.00-1181.25%
TSM230331C001200002023-03-24 11:42AM EDT120.000.020.000.02-0.01-33.33%31081.25%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230331P000450002023-03-13 10:21AM EDT45.000.010.000.060.00--10240.63%
TSM230331P000500002023-03-06 3:47PM EDT50.000.030.000.050.00-106204.69%
TSM230331P000550002023-03-23 2:30PM EDT55.000.040.000.05+0.04--6175.00%
TSM230331P000600002023-03-15 3:30PM EDT60.000.030.000.040.00-1829145.31%
TSM230331P000650002023-03-20 10:03AM EDT65.000.020.000.030.00-6111117.19%
TSM230331P000700002023-03-21 2:01PM EDT70.000.010.000.030.00-4932793.75%
TSM230331P000710002023-03-21 3:11PM EDT71.000.020.000.03+0.02--2089.84%
TSM230331P000720002023-03-21 12:45PM EDT72.000.030.000.03+0.03--1085.94%
TSM230331P000730002023-03-20 11:05AM EDT73.000.070.000.03+0.07--581.25%
TSM230331P000740002023-03-22 2:20PM EDT74.000.020.010.02+0.02--8577.34%
TSM230331P000750002023-03-24 3:59PM EDT75.000.020.010.020.00-34227373.44%
TSM230331P000760002023-03-24 3:59PM EDT76.000.020.010.02-0.01-33.33%1016868.75%
TSM230331P000770002023-03-24 3:40PM EDT77.000.020.010.06-0.01-33.33%1019172.66%
TSM230331P000780002023-03-24 11:02AM EDT78.000.060.020.04+0.04+200.00%120866.41%
TSM230331P000790002023-03-24 1:34PM EDT79.000.040.030.04+0.01+33.33%121963.67%
TSM230331P000800002023-03-24 1:38PM EDT80.000.050.040.05+0.02+66.67%6630361.72%
TSM230331P000810002023-03-24 3:59PM EDT81.000.060.050.07+0.02+50.00%724959.77%
TSM230331P000820002023-03-24 3:53PM EDT82.000.070.060.08-0.01-12.50%4723056.64%
TSM230331P000830002023-03-24 3:29PM EDT83.000.100.080.11-0.02-16.67%2926054.88%
TSM230331P000840002023-03-24 3:59PM EDT84.000.120.120.14+0.02+20.00%1937653.32%
TSM230331P000850002023-03-24 3:56PM EDT85.000.180.160.20-0.04-18.18%11546151.95%
TSM230331P000860002023-03-24 3:56PM EDT86.000.240.220.24+0.05+26.32%10537150.10%
TSM230331P000870002023-03-24 3:56PM EDT87.000.320.300.330.00-15141048.63%
TSM230331P000880002023-03-24 3:51PM EDT88.000.420.400.45+0.02+5.00%35223947.27%
TSM230331P000890002023-03-24 3:56PM EDT89.000.590.560.60+0.05+9.26%1821,20545.51%
TSM230331P000900002023-03-24 3:50PM EDT90.000.800.750.81+0.23+40.35%25374944.19%
TSM230331P000910002023-03-24 3:51PM EDT91.001.061.021.08+0.13+13.98%16330242.82%
TSM230331P000920002023-03-24 3:55PM EDT92.001.451.351.42+0.45+45.00%5811,60141.46%
TSM230331P000930002023-03-24 3:59PM EDT93.001.841.771.85+0.55+42.64%14831540.19%
TSM230331P000940002023-03-24 3:51PM EDT94.002.322.292.37+0.67+40.61%30179038.92%
TSM230331P000950002023-03-24 3:39PM EDT95.002.952.913.00+0.25+9.26%4726338.04%
TSM230331P000960002023-03-24 2:35PM EDT96.003.863.603.75+1.26+48.46%2814238.09%
TSM230331P000970002023-03-24 1:28PM EDT97.004.704.254.65+1.70+56.67%7521841.11%
TSM230331P000980002023-03-24 9:38AM EDT98.004.655.155.50+0.20+4.49%15940.97%
TSM230331P000990002023-03-23 3:01PM EDT99.005.186.006.450.00-32043.75%
TSM230331P001000002023-03-24 9:48AM EDT100.007.006.907.45+0.75+12.00%41648.54%
TSM230331P001010002023-03-21 10:24AM EDT101.009.607.958.30+9.60--142.77%
TSM230331P001020002023-03-15 9:44AM EDT102.0015.858.909.350.00-2950.98%
TSM230331P001030002023-03-21 10:43AM EDT103.0011.479.9510.400.00-101058.79%
TSM230331P001040002023-02-16 4:05PM EDT104.0012.8514.3514.850.00--0168.85%
TSM230331P001050002023-02-15 11:11AM EDT105.0013.8015.5515.750.00--0176.56%
TSM230331P001060002023-03-15 10:28AM EDT106.0020.3512.9013.450.00-5174.61%
TSM230331P001070002023-03-22 2:47PM EDT107.0012.0014.0014.35+12.00--270.51%
TSM230331P001080002023-03-21 9:44AM EDT108.0015.3014.9015.400.00-2378.61%
TSM230331P001090002023-03-21 9:44AM EDT109.0016.3016.0016.40+16.30--182.42%
TSM230331P001100002023-03-21 9:44AM EDT110.0017.3016.9017.40+17.30--285.94%
TSM230331P001150002023-03-21 9:44AM EDT115.0022.3021.9022.40+22.30--18103.32%