New Zealand markets open in 3 hours 5 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
130.58+1.05 (+0.81%)
As of 12:55PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240301C000600002024-02-01 9:48AM EST60.0054.1070.0070.900.00-100120337.89%
TSM240301C000750002024-02-02 3:33PM EST75.0041.1554.4055.300.00-220.00%
TSM240301C000900002024-02-23 12:47PM EST90.0039.4639.6540.700.00-188150.78%
TSM240301C000920002024-02-07 9:57AM EST92.0029.9937.7538.300.00-440.00%
TSM240301C000930002024-02-21 9:35AM EST93.0031.1737.0537.550.00-120.00%
TSM240301C000940002024-01-12 3:04PM EST94.009.5538.8040.100.00--32276.32%
TSM240301C000950002024-01-30 12:32PM EST95.0021.5534.9536.000.00-122163.09%
TSM240301C000960002024-02-26 11:30AM EST96.0034.2034.0534.50+0.05+0.15%21040.00%
TSM240301C000970002024-02-23 11:36AM EST97.0031.9532.3033.250.00-101140.00%
TSM240301C000980002024-01-12 1:14PM EST98.006.7034.9035.800.00--19247.80%
TSM240301C000990002024-01-16 11:39AM EST99.006.3529.7531.000.00--100.00%
TSM240301C001000002024-02-26 10:55AM EST100.0030.2530.0530.40-2.55-7.77%2320.00%
TSM240301C001010002024-02-23 1:06PM EST101.0029.0528.8529.650.00-123100.78%
TSM240301C001020002024-02-23 1:20PM EST102.0028.1428.0029.050.00-173135.55%
TSM240301C001030002024-02-23 1:06PM EST103.0026.9227.0527.300.00-6150.00%
TSM240301C001040002024-02-23 3:35PM EST104.0024.8925.2026.750.00-125104.10%
TSM240301C001050002024-02-23 3:50PM EST105.0024.5824.7525.300.00-21220.00%
TSM240301C001060002024-02-23 3:36PM EST106.0023.2524.1024.950.00-266112.31%
TSM240301C001070002024-02-23 3:58PM EST107.0022.9023.1023.700.00-420787.50%
TSM240301C001080002024-02-23 12:00PM EST108.0021.2622.1022.300.00-182480.00%
TSM240301C001090002024-02-26 10:40AM EST109.0021.0521.1521.30+0.72+3.54%15860.00%
TSM240301C001100002024-02-23 11:36AM EST110.0019.5020.1020.30+0.42+2.20%13610.00%
TSM240301C001110002024-02-26 9:52AM EST111.0018.2518.7019.30+0.02+0.11%2630.00%
TSM240301C001120002024-02-26 12:11PM EST112.0017.9417.6018.25+0.76+4.42%72360.00%
TSM240301C001130002024-02-23 3:38PM EST113.0016.2017.1517.300.00-8710.00%
TSM240301C001140002024-02-23 3:39PM EST114.0015.2816.0016.300.00-41360.00%
TSM240301C001150002024-02-23 3:37PM EST115.0014.2915.1515.300.00-245070.00%
TSM240301C001160002024-02-23 2:16PM EST116.0013.3214.1514.450.00-21140.00%
TSM240301C001170002024-02-23 3:37PM EST117.0012.2613.2013.400.00-20950.00%
TSM240301C001180002024-02-23 3:30PM EST118.0011.1812.1512.450.00-14990.00%
TSM240301C001190002024-02-26 11:26AM EST119.0010.9611.2011.35+0.16+1.48%11290.00%
TSM240301C001200002024-02-26 12:11PM EST120.0010.0210.1510.40+0.85+9.27%76810.00%
TSM240301C001210002024-02-23 11:02AM EST121.007.819.309.350.00-10890.00%
TSM240301C001220002024-02-26 10:37AM EST122.008.228.308.40+0.91+12.45%73450.00%
TSM240301C001230002024-02-23 3:14PM EST123.006.457.307.450.00-171610.00%
TSM240301C001240002024-02-26 12:01PM EST124.006.156.406.50+0.19+3.19%125830.00%
TSM240301C001250002024-02-26 12:36PM EST125.005.555.505.65+0.80+16.84%5237222.66%
TSM240301C001260002024-02-26 12:25PM EST126.004.654.604.75+0.26+5.92%4065423.83%
TSM240301C001270002024-02-26 11:55AM EST127.003.793.854.00+0.49+14.85%15145926.91%
TSM240301C001280002024-02-26 12:35PM EST128.003.253.153.20+0.10+3.17%22163426.29%
TSM240301C001290002024-02-26 12:35PM EST129.002.612.582.62+0.06+2.35%90537328.32%
TSM240301C001300002024-02-26 12:38PM EST130.002.022.032.06-0.04-1.94%2,9754,08828.86%
TSM240301C001310002024-02-26 12:39PM EST131.001.591.571.60-0.05-3.05%1,1651,90029.52%
TSM240301C001320002024-02-26 12:38PM EST132.001.211.201.22-0.05-3.97%61891630.08%
TSM240301C001330002024-02-26 12:36PM EST133.000.930.910.94-0.08-7.92%75496631.06%
TSM240301C001340002024-02-26 12:37PM EST134.000.670.680.71-0.11-14.10%16639231.79%
TSM240301C001350002024-02-26 12:36PM EST135.000.530.510.53-0.07-11.67%9372,75232.47%
TSM240301C001360002024-02-26 12:32PM EST136.000.400.380.400.00-37978633.35%
TSM240301C001370002024-02-26 12:32PM EST137.000.300.280.30-0.06-16.67%2963,08534.18%
TSM240301C001380002024-02-26 12:18PM EST138.000.200.210.23-0.07-25.93%16779435.16%
TSM240301C001390002024-02-26 11:58AM EST139.000.160.160.17-0.06-27.27%501,10835.84%
TSM240301C001400002024-02-26 12:26PM EST140.000.120.120.14-0.06-33.33%5181,49937.40%
TSM240301C001410002024-02-26 12:39PM EST141.000.090.090.10-0.06-40.00%11827737.70%
TSM240301C001420002024-02-26 10:31AM EST142.000.080.070.09-0.04-33.33%97539.75%
TSM240301C001430002024-02-26 12:20PM EST143.000.060.060.07-0.05-45.45%8852140.63%
TSM240301C001440002024-02-26 11:42AM EST144.000.050.050.06-0.05-50.00%8114942.19%
TSM240301C001450002024-02-26 11:00AM EST145.000.050.040.050.00-267,73443.36%
TSM240301C001460002024-02-23 10:13AM EST146.000.050.030.040.00-107644.34%
TSM240301C001470002024-02-26 10:53AM EST147.000.030.030.04-0.02-40.00%116946.48%
TSM240301C001480002024-02-26 9:31AM EST148.000.020.020.04-0.03-60.00%1148348.83%
TSM240301C001490002024-02-23 1:25PM EST149.000.040.020.030.00-98749.22%
TSM240301C001500002024-02-26 12:26PM EST150.000.030.020.030.00-1351,53850.00%
TSM240301C001525002024-02-23 3:59PM EST152.500.030.000.020.00-172650.00%
TSM240301C001550002024-02-23 1:45PM EST155.000.020.000.020.00-556854.69%
TSM240301C001600002024-02-26 10:57AM EST160.000.010.000.01-0.01-50.00%2325659.38%
TSM240301C001650002024-02-26 12:18PM EST165.000.010.000.010.00-5667267.19%
TSM240301C001700002024-02-21 1:59PM EST170.000.020.000.010.00-1112175.00%
TSM240301C001750002024-02-23 12:01PM EST175.000.010.000.010.00-1316181.25%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240301P000600002024-02-23 3:07PM EST60.000.020.000.190.00-38284.38%
TSM240301P000700002024-01-17 3:54PM EST70.000.070.000.250.00-1010240.63%
TSM240301P000750002024-02-21 3:14PM EST75.000.040.000.100.00-120192.19%
TSM240301P000800002024-02-08 2:01PM EST80.000.010.000.130.00-653177.34%
TSM240301P000850002024-02-22 9:52AM EST85.000.010.000.020.00-250128.13%
TSM240301P000870002024-02-20 10:36AM EST87.000.030.000.150.00-1113152.34%
TSM240301P000880002024-02-20 10:35AM EST88.000.030.000.190.00-13153.52%
TSM240301P000890002024-02-20 10:35AM EST89.000.030.000.190.00-13149.61%
TSM240301P000900002024-02-22 10:24AM EST90.000.020.000.020.00-1842112.50%
TSM240301P000910002024-01-23 1:05PM EST91.000.150.000.160.00-119138.67%
TSM240301P000920002024-02-05 3:38PM EST92.000.090.000.190.00-1318138.28%
TSM240301P000930002024-01-30 9:34AM EST93.000.120.000.190.00-59134.38%
TSM240301P000940002024-02-21 9:54AM EST94.000.040.000.190.00-19130.47%
TSM240301P000950002024-02-21 2:13PM EST95.000.040.000.100.00-103149116.41%
TSM240301P000960002024-02-20 10:06AM EST96.000.070.000.070.00-215107.81%
TSM240301P000970002024-02-23 3:54PM EST97.000.070.000.070.00-528104.69%
TSM240301P000980002024-02-21 11:55AM EST98.000.070.000.060.00-51399.61%
TSM240301P000990002024-02-23 2:33PM EST99.000.020.000.020.00-8012885.94%
TSM240301P001000002024-02-26 12:04PM EST100.000.010.000.02-0.02-66.67%282782.81%
TSM240301P001010002024-02-23 9:58AM EST101.000.010.000.02-0.01-50.00%16279.69%
TSM240301P001020002024-02-21 3:17PM EST102.000.070.000.050.00-1511785.16%
TSM240301P001030002024-02-22 3:34PM EST103.000.030.000.270.00-55111103.71%
TSM240301P001040002024-02-23 12:51PM EST104.000.020.000.290.00-117101.37%
TSM240301P001050002024-02-23 3:07PM EST105.000.020.000.020.00-66875568.75%
TSM240301P001060002024-02-26 10:44AM EST106.000.010.000.01-0.03-75.00%1113562.50%
TSM240301P001070002024-02-26 10:45AM EST107.000.020.010.02-0.01-33.33%8125566.41%
TSM240301P001080002024-02-26 10:50AM EST108.000.020.010.02-0.01-33.33%1,04966663.28%
TSM240301P001090002024-02-23 1:16PM EST109.000.040.010.030.00-6520562.50%
TSM240301P001100002024-02-26 12:39PM EST110.000.020.020.03-0.03-60.00%331,00661.72%
TSM240301P001110002024-02-26 10:27AM EST111.000.030.020.03-0.02-40.00%322458.59%
TSM240301P001120002024-02-26 11:29AM EST112.000.040.020.04-0.03-42.86%2572257.03%
TSM240301P001130002024-02-26 10:00AM EST113.000.050.030.04-0.02-28.57%1136755.47%
TSM240301P001140002024-02-26 9:50AM EST114.000.050.030.05-0.02-28.57%1324153.52%
TSM240301P001150002024-02-26 11:04AM EST115.000.050.040.05-0.02-28.57%291,81251.17%
TSM240301P001160002024-02-26 12:04PM EST116.000.050.040.06-0.02-28.57%2817650.39%
TSM240301P001170002024-02-26 11:23AM EST117.000.060.050.06-0.03-33.33%4218847.27%
TSM240301P001180002024-02-26 9:57AM EST118.000.070.050.07-0.03-30.00%825045.31%
TSM240301P001190002024-02-26 11:26AM EST119.000.070.060.08-0.06-46.15%4065442.97%
TSM240301P001200002024-02-26 12:32PM EST120.000.080.070.08-0.04-33.33%30865239.84%
TSM240301P001210002024-02-26 12:05PM EST121.000.110.100.11-0.05-31.25%14323238.77%
TSM240301P001220002024-02-26 12:13PM EST122.000.140.120.14-0.08-36.36%16779037.21%
TSM240301P001230002024-02-26 12:35PM EST123.000.170.170.18-0.12-41.38%14698735.65%
TSM240301P001240002024-02-26 12:09PM EST124.000.270.230.25-0.13-32.50%14167934.77%
TSM240301P001250002024-02-26 12:22PM EST125.000.400.350.36-0.13-24.53%26478334.28%
TSM240301P001260002024-02-26 12:37PM EST126.000.500.490.52-0.22-30.56%11287934.13%
TSM240301P001270002024-02-26 12:37PM EST127.000.710.710.73-0.27-27.55%27983233.94%
TSM240301P001280002024-02-26 12:23PM EST128.001.101.001.02-0.26-19.12%3541,30134.08%
TSM240301P001290002024-02-26 12:11PM EST129.001.491.371.40-0.24-13.87%26555134.60%
TSM240301P001300002024-02-26 12:38PM EST130.001.861.821.85-0.40-17.70%34742634.96%
TSM240301P001310002024-02-26 12:38PM EST131.002.412.382.41-0.41-14.54%7339435.94%
TSM240301P001320002024-02-26 10:43AM EST132.003.003.003.10-0.99-24.81%824937.87%
TSM240301P001330002024-02-26 9:55AM EST133.004.653.703.80-0.10-2.11%2024238.97%
TSM240301P001340002024-02-26 9:30AM EST134.004.654.454.55-0.87-15.76%3915440.04%
TSM240301P001350002024-02-26 10:11AM EST135.006.225.305.40-0.15-2.35%1216442.24%
TSM240301P001360002024-02-23 2:33PM EST136.007.276.156.300.00-246144.87%
TSM240301P001370002024-02-23 2:33PM EST137.008.207.007.250.00-4748.24%
TSM240301P001380002024-02-23 2:33PM EST138.009.158.008.100.00-5948.83%
TSM240301P001390002024-02-21 2:03PM EST139.0015.208.909.200.00-172251.51%
TSM240301P001400002024-02-23 2:52PM EST140.0010.879.9010.100.00-162753.91%
TSM240301P001410002024-02-21 2:03PM EST141.0017.1010.9011.000.00-304056.06%
TSM240301P001420002024-02-21 2:07PM EST142.0018.0011.8011.950.00-182357.08%
TSM240301P001430002024-02-22 10:05AM EST143.0012.9012.8513.050.00-15363.04%
TSM240301P001440002024-02-21 3:49PM EST144.0018.9513.8514.500.00-314873.63%
TSM240301P001450002024-02-21 3:43PM EST145.0020.1514.8515.000.00-264168.85%
TSM240301P001460002024-02-21 2:07PM EST146.0021.9515.8016.000.00-376671.19%
TSM240301P001470002024-02-20 2:26PM EST147.0021.5016.8016.950.00-353773.34%
TSM240301P001480002024-02-21 2:09PM EST148.0023.8517.3018.000.00-1765.63%
TSM240301P001490002024-02-23 11:36AM EST149.0020.1218.1519.050.00-101065.14%
TSM240301P001500002024-02-20 9:58AM EST150.0024.3019.8520.000.00-9084.47%
TSM240301P001525002024-02-26 9:50AM EST152.5023.3522.2022.50+1.26+5.70%1188.48%
TSM240301P001550002024-02-23 9:30AM EST155.0024.5024.8525.550.00-10110.06%
TSM240301P001600002024-02-23 11:36AM EST160.0031.1629.3530.100.00-100101.47%