New Zealand markets open in 4 hours 49 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
93.30-0.15 (-0.16%)
At close: 04:00PM EST
93.00 -0.30 (-0.32%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230203C000630002022-12-28 10:25AM EST63.0012.0030.2030.950.00--3174.80%
TSM230203C000650002023-01-13 11:22AM EST65.0021.1028.2028.750.00-21150.00%
TSM230203C000660002023-01-06 10:00AM EST66.0011.3027.2027.600.00-11132.03%
TSM230203C000680002023-01-03 10:16AM EST68.008.0525.2025.850.00--4140.23%
TSM230203C000690002023-01-10 12:39PM EST69.0012.7024.2024.600.00--2117.19%
TSM230203C000700002023-01-27 11:28AM EST70.0023.1423.2523.55+0.49+2.16%1108112.31%
TSM230203C000710002023-01-11 10:15AM EST71.0010.8022.2522.600.00-238111.52%
TSM230203C000720002023-01-18 3:09PM EST72.0018.1721.2021.600.00-17102.73%
TSM230203C000730002023-01-06 9:48AM EST73.005.4020.2520.550.00-11098.05%
TSM230203C000740002023-01-27 3:11PM EST74.0019.8319.2519.55-0.77-3.74%33093.36%
TSM230203C000750002023-01-27 11:24AM EST75.0018.3018.2518.60+0.23+1.27%1516292.19%
TSM230203C000760002023-01-23 10:36AM EST76.0018.1017.3017.550.00-212787.50%
TSM230203C000770002023-01-27 1:15PM EST77.0016.8716.3016.75+1.72+11.35%16792.58%
TSM230203C000780002023-01-26 10:57AM EST78.0015.6815.3015.55+0.44+2.89%514278.13%
TSM230203C000790002023-01-27 1:14PM EST79.0014.9214.3014.55-1.42-8.69%11673.44%
TSM230203C000800002023-01-27 3:43PM EST80.0013.7513.3013.55+0.71+5.44%1219268.75%
TSM230203C000810002023-01-27 3:18PM EST81.0012.6612.3012.55+0.23+1.85%128964.06%
TSM230203C000820002023-01-27 11:49AM EST82.0011.3811.3011.55+1.91+20.17%1017259.57%
TSM230203C000825002023-01-27 3:21PM EST82.5011.1710.8011.00+0.47+4.39%4554.88%
TSM230203C000830002023-01-27 2:50PM EST83.0010.9710.3010.55+0.64+6.20%156254.88%
TSM230203C000840002023-01-27 1:39PM EST84.009.979.359.55+1.80+22.03%26252.34%
TSM230203C000850002023-01-27 2:19PM EST85.009.198.308.60+0.84+10.06%6315656.35%
TSM230203C000860002023-01-27 1:46PM EST86.008.147.407.60+0.55+7.25%1419951.07%
TSM230203C000870002023-01-27 3:15PM EST87.006.796.456.70+0.36+5.60%5219549.85%
TSM230203C000880002023-01-27 3:50PM EST88.005.905.555.75+0.28+4.98%3615545.90%
TSM230203C000890002023-01-27 12:17PM EST89.004.784.654.85+0.01+0.21%10427443.12%
TSM230203C000900002023-01-27 3:58PM EST90.003.913.854.00-0.11-2.74%46545140.82%
TSM230203C000910002023-01-27 3:58PM EST91.003.133.103.20-0.27-7.94%93525638.72%
TSM230203C000920002023-01-27 3:55PM EST92.002.472.452.49-0.18-6.79%50663437.23%
TSM230203C000930002023-01-27 3:59PM EST93.001.871.841.89-0.08-4.10%60536236.43%
TSM230203C000940002023-01-27 3:59PM EST94.001.361.331.38-0.14-9.33%1,01438635.65%
TSM230203C000950002023-01-27 3:58PM EST95.000.950.940.98-0.17-15.18%1,9111,01635.21%
TSM230203C000960002023-01-27 3:59PM EST96.000.650.640.67-0.04-5.80%61541934.86%
TSM230203C000970002023-01-27 3:59PM EST97.000.440.420.46-0.06-12.00%17843235.16%
TSM230203C000980002023-01-27 3:50PM EST98.000.340.270.31+0.01+3.03%1,04846035.45%
TSM230203C000990002023-01-27 3:45PM EST99.000.210.180.21-0.04-16.00%20337436.04%
TSM230203C001000002023-01-27 3:56PM EST100.000.140.120.14-0.03-17.65%1,1071,42136.62%
TSM230203C001010002023-01-27 3:56PM EST101.000.090.090.11-0.02-18.18%1013938.48%
TSM230203C001050002023-01-27 3:51PM EST105.000.040.030.040.00-141,30144.53%
TSM230203C001100002023-01-27 3:28PM EST110.000.020.010.020.00-2712652.34%
TSM230203C001150002023-01-27 3:24PM EST115.000.010.000.02-0.02-66.67%412760.94%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230203P000450002023-01-23 2:34PM EST45.000.010.000.020.00-1189196.88%
TSM230203P000500002023-01-18 10:54AM EST50.000.010.000.040.00-100120184.38%
TSM230203P000550002023-01-27 2:07PM EST55.000.010.000.030.00-665153.13%
TSM230203P000600002023-01-23 9:42AM EST60.000.010.000.030.00-250129.69%
TSM230203P000610002023-01-12 9:32AM EST61.000.050.000.030.00-117125.00%
TSM230203P000620002023-01-13 9:38AM EST62.000.040.000.040.00-313125.00%
TSM230203P000630002023-01-18 3:37PM EST63.000.020.000.030.00-70177115.63%
TSM230203P000640002023-01-18 3:38PM EST64.000.020.000.030.00-2038112.50%
TSM230203P000650002023-01-25 10:33AM EST65.000.020.000.040.00-168110.94%
TSM230203P000660002023-01-25 3:26PM EST66.000.010.000.030.00-1047103.13%
TSM230203P000670002023-01-24 2:30PM EST67.000.010.000.030.00-52299.22%
TSM230203P000680002023-01-25 2:41PM EST68.000.010.000.020.00-2220490.63%
TSM230203P000690002023-01-27 10:03AM EST69.000.010.000.03-0.01-50.00%155191.41%
TSM230203P000700002023-01-26 10:44AM EST70.000.010.000.030.00-3734987.50%
TSM230203P000710002023-01-24 1:17PM EST71.000.020.000.020.00-111279.69%
TSM230203P000720002023-01-26 2:07PM EST72.000.010.000.030.00-121179.69%
TSM230203P000730002023-01-25 2:41PM EST73.000.020.000.030.00-512675.78%
TSM230203P000740002023-01-27 3:50PM EST74.000.010.000.02-0.01-50.00%265868.75%
TSM230203P000750002023-01-26 9:45AM EST75.000.020.000.020.00-120465.63%
TSM230203P000760002023-01-27 2:43PM EST76.000.010.010.03-0.01-50.00%19667.19%
TSM230203P000770002023-01-27 12:15PM EST77.000.020.010.03-0.01-33.33%1711263.28%
TSM230203P000780002023-01-27 12:21PM EST78.000.010.010.03-0.02-66.67%35459.38%
TSM230203P000790002023-01-27 3:51PM EST79.000.020.010.03-0.01-33.33%587155.47%
TSM230203P000800002023-01-27 2:48PM EST80.000.020.020.04-0.02-50.00%1121454.69%
TSM230203P000810002023-01-27 3:39PM EST81.000.020.020.04-0.03-60.00%411150.78%
TSM230203P000815002023-01-27 3:23PM EST81.500.030.020.07-0.02-40.00%2232951.95%
TSM230203P000820002023-01-27 3:38PM EST82.000.040.030.05-0.03-42.86%1438650.78%
TSM230203P000825002023-01-27 11:22AM EST82.500.050.030.06-0.03-37.50%315350.00%
TSM230203P000830002023-01-27 2:35PM EST83.000.040.040.06-0.04-50.00%6811448.05%
TSM230203P000840002023-01-27 2:04PM EST84.000.050.060.08-0.04-44.44%179646.09%
TSM230203P000850002023-01-27 3:57PM EST85.000.100.080.11-0.02-16.67%3748644.53%
TSM230203P000860002023-01-27 3:52PM EST86.000.120.120.14-0.04-25.00%14431842.19%
TSM230203P000870002023-01-27 2:48PM EST87.000.140.170.19-0.12-46.15%241,99640.33%
TSM230203P000880002023-01-27 3:53PM EST88.000.260.250.27-0.07-21.21%15952738.97%
TSM230203P000890002023-01-27 3:58PM EST89.000.390.370.41-0.06-13.33%1,5871,51938.57%
TSM230203P000900002023-01-27 3:58PM EST90.000.550.530.57-0.06-9.84%1,36133037.26%
TSM230203P000910002023-01-27 3:53PM EST91.000.760.760.80-0.09-10.59%7001,02036.28%
TSM230203P000920002023-01-27 3:59PM EST92.001.081.071.10-0.10-8.47%1,6511,44435.25%
TSM230203P000930002023-01-27 3:58PM EST93.001.501.461.50+0.01+0.67%2,4901,65934.55%
TSM230203P000940002023-01-27 3:56PM EST94.001.971.962.01-0.14-6.64%87523534.18%
TSM230203P000950002023-01-27 3:53PM EST95.002.542.562.61-0.14-5.22%1,71440233.64%
TSM230203P000970002023-01-27 2:18PM EST97.003.554.004.15-0.55-13.41%3211,04334.86%
TSM230203P000980002023-01-26 9:31AM EST98.004.454.855.000.00-93735.11%
TSM230203P001000002023-01-27 3:34PM EST100.006.406.706.95-0.85-11.72%61542.33%