New Zealand markets close in 6 hours 37 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
153.55+1.87 (+1.23%)
At close: 04:00PM EDT
153.79 +0.24 (+0.16%)
After hours: 06:23PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240524C000750002024-05-17 2:48PM EDT75.0076.3376.7080.450.00-88221.88%
TSM240524C000800002024-05-17 2:43PM EDT80.0071.2873.1075.000.00-1212302.73%
TSM240524C000850002024-05-10 9:30AM EDT85.0060.7068.2069.050.00-11210.16%
TSM240524C000900002024-05-17 2:49PM EDT90.0061.3263.1064.200.00-1518198.44%
TSM240524C000950002024-05-17 3:49PM EDT95.0057.1458.1059.100.00-1515165.63%
TSM240524C001000002024-05-17 2:48PM EDT100.0051.4053.2054.200.00-23172.27%
TSM240524C001050002024-05-14 1:42PM EDT105.0045.6048.1049.250.00-13150.78%
TSM240524C001100002024-04-19 1:15PM EDT110.0018.8641.2542.700.00-18190.00%
TSM240524C001150002024-04-29 9:57AM EDT115.0022.3038.2539.200.00-13125.00%
TSM240524C001200002024-05-16 3:03PM EDT120.0033.1833.2034.250.00-1206108.98%
TSM240524C001210002024-04-26 3:11PM EDT121.0018.2032.1533.050.00-3388.28%
TSM240524C001250002024-05-09 3:58PM EDT125.0018.4128.1529.350.00-2275795.51%
TSM240524C001260002024-04-26 9:33AM EDT126.0012.3027.1528.050.00-1374.61%
TSM240524C001270002024-04-26 1:10PM EDT127.0013.6226.3527.100.00-395187.30%
TSM240524C001280002024-05-14 10:38AM EDT128.0021.6225.1526.150.00-46176.76%
TSM240524C001290002024-05-10 1:46PM EDT129.0020.8024.4525.050.00-45983.11%
TSM240524C001300002024-05-17 1:48PM EDT130.0023.8123.4024.05+1.81+8.23%107878.13%
TSM240524C001310002024-05-17 3:44PM EDT131.0021.1322.5023.050.00-811978.71%
TSM240524C001320002024-05-20 11:32AM EDT132.0021.4721.4522.80-1.08-4.79%239092.77%
TSM240524C001330002024-05-20 11:32AM EDT133.0020.7920.4521.10-1.11-5.07%134072.46%
TSM240524C001340002024-05-17 3:50PM EDT134.0018.1519.5020.050.00-1613369.34%
TSM240524C001350002024-05-20 1:47PM EDT135.0018.7018.4518.85+1.42+8.22%101,05957.23%
TSM240524C001360002024-05-17 3:43PM EDT136.0017.9517.5018.85+1.68+10.33%120480.18%
TSM240524C001370002024-05-20 9:47AM EDT137.0017.0016.5017.25+1.81+11.92%239665.04%
TSM240524C001380002024-05-20 9:58AM EDT138.0015.7015.5015.90+2.02+14.77%128852.54%
TSM240524C001390002024-05-20 10:56AM EDT139.0014.5214.5015.85+1.10+8.20%189869.19%
TSM240524C001400002024-05-20 3:17PM EDT140.0013.7713.5014.85+1.48+12.04%491,00265.53%
TSM240524C001410002024-05-20 3:32PM EDT141.0013.1812.6012.95+1.88+16.64%314154.69%
TSM240524C001420002024-05-20 2:40PM EDT142.0011.6611.6512.90+1.04+9.79%1898860.89%
TSM240524C001430002024-05-20 3:57PM EDT143.0010.7410.6511.85+1.14+11.87%1651456.40%
TSM240524C001440002024-05-20 3:23PM EDT144.0010.049.8010.20+1.54+18.12%327151.27%
TSM240524C001450002024-05-20 3:59PM EDT145.008.948.959.20+1.31+17.17%1961,51647.46%
TSM240524C001460002024-05-17 3:38PM EDT146.006.958.108.550.00-7634651.17%
TSM240524C001470002024-05-20 12:41PM EDT147.007.637.257.50+1.48+24.07%2040245.90%
TSM240524C001480002024-05-20 3:56PM EDT148.006.456.456.70+0.98+17.92%1869945.26%
TSM240524C001490002024-05-20 1:25PM EDT149.005.785.705.95+1.13+24.30%14136344.87%
TSM240524C001500002024-05-20 3:51PM EDT150.004.985.005.15+0.98+24.50%7282,41243.07%
TSM240524C001525002024-05-20 3:58PM EDT152.503.483.503.60+0.78+28.89%1,3042,71642.63%
TSM240524C001550002024-05-20 3:59PM EDT155.002.332.332.40+0.62+36.26%4,3054,04742.63%
TSM240524C001575002024-05-20 3:59PM EDT157.501.451.461.53+0.35+31.82%2,5253,09742.90%
TSM240524C001600002024-05-20 3:59PM EDT160.000.900.880.92+0.25+38.46%2,8212,44343.02%
TSM240524C001625002024-05-20 3:48PM EDT162.500.520.510.55+0.10+23.81%77848843.80%
TSM240524C001650002024-05-20 3:54PM EDT165.000.310.300.32+0.07+29.17%5951,77844.63%
TSM240524C001675002024-05-20 3:54PM EDT167.500.190.180.20+0.03+18.75%15224946.29%
TSM240524C001700002024-05-20 3:51PM EDT170.000.120.120.130.00-42594348.24%
TSM240524C001725002024-05-20 3:51PM EDT172.500.100.070.10+0.02+25.00%3620350.20%
TSM240524C001750002024-05-20 3:25PM EDT175.000.070.050.06+0.03+75.00%5522351.76%
TSM240524C001775002024-05-20 3:42PM EDT177.500.050.030.05+0.01+25.00%218254.30%
TSM240524C001800002024-05-20 12:15PM EDT180.000.030.030.04-0.01-25.00%51636657.81%
TSM240524C001850002024-05-20 3:17PM EDT185.000.030.020.03+0.01+50.00%1114363.67%
TSM240524C001900002024-04-18 2:39PM EDT190.000.060.000.140.00-101581.25%
TSM240524C001950002024-05-20 11:56AM EDT195.000.010.000.04-0.25-96.15%121477.34%
TSM240524C002000002024-05-20 2:16PM EDT200.000.020.000.02+0.01+100.00%1113978.91%
TSM240524C002050002024-05-15 1:58PM EDT205.000.210.000.010.00-26181.25%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240524P000750002024-05-07 10:35AM EDT75.000.020.000.750.00-11313.67%
TSM240524P000800002024-05-17 12:52PM EDT80.000.070.000.750.00-22288.28%
TSM240524P000850002024-05-16 12:46PM EDT85.000.010.000.030.00-215178.13%
TSM240524P000900002024-04-23 10:55AM EDT90.000.050.000.750.00--4241.60%
TSM240524P000950002024-05-10 2:08PM EDT95.000.010.000.220.00-935182.81%
TSM240524P001000002024-05-20 1:52PM EDT100.000.010.000.010.00-130118.75%
TSM240524P001050002024-05-20 2:13PM EDT105.000.010.000.01-0.01-50.00%1641106.25%
TSM240524P001100002024-05-15 2:54PM EDT110.000.020.000.040.00-401,260107.81%
TSM240524P001150002024-05-20 2:16PM EDT115.000.020.000.030.00-273491.41%
TSM240524P001190002024-05-20 3:56PM EDT119.000.010.010.02-0.02-66.67%66181.25%
TSM240524P001200002024-05-20 11:08AM EDT120.000.020.000.04-0.01-33.33%346081.25%
TSM240524P001210002024-05-16 3:55PM EDT121.000.030.000.080.00-406185.94%
TSM240524P001220002024-05-15 1:15PM EDT122.000.040.000.040.00-1976.56%
TSM240524P001230002024-05-15 12:45PM EDT123.000.120.010.060.00-475078.91%
TSM240524P001240002024-05-17 11:19AM EDT124.000.020.010.060.00-15076.56%
TSM240524P001250002024-05-20 10:00AM EDT125.000.020.010.06-0.01-33.33%221,73374.22%
TSM240524P001260002024-05-20 2:51PM EDT126.000.030.010.030.00-161,71167.19%
TSM240524P001270002024-05-17 2:46PM EDT127.000.040.010.050.00-31,12167.58%
TSM240524P001280002024-05-20 9:51AM EDT128.000.040.020.030.00-137363.67%
TSM240524P001290002024-05-20 10:58AM EDT129.000.040.020.03-0.01-20.00%1030261.33%
TSM240524P001300002024-05-20 11:23AM EDT130.000.040.020.04-0.01-20.00%62,65660.16%
TSM240524P001310002024-05-20 10:43AM EDT131.000.040.020.04-0.03-42.86%416357.81%
TSM240524P001320002024-05-20 12:04PM EDT132.000.040.020.05-0.02-33.33%220856.25%
TSM240524P001330002024-05-20 3:58PM EDT133.000.030.020.05-0.04-57.14%65,57153.91%
TSM240524P001340002024-05-17 3:57PM EDT134.000.070.030.050.00-17739652.34%
TSM240524P001350002024-05-20 11:46AM EDT135.000.060.040.05-0.03-33.33%141,01950.78%
TSM240524P001360002024-05-20 12:32PM EDT136.000.050.040.06-0.05-50.00%1262650.20%
TSM240524P001370002024-05-20 3:51PM EDT137.000.060.040.06-0.06-50.00%244947.66%
TSM240524P001380002024-05-20 12:30PM EDT138.000.080.050.07-0.06-42.86%4118946.09%
TSM240524P001390002024-05-20 3:24PM EDT139.000.080.070.09-0.06-42.86%14026145.31%
TSM240524P001400002024-05-20 3:26PM EDT140.000.100.090.10-0.07-41.18%861,87443.36%
TSM240524P001410002024-05-20 12:58PM EDT141.000.140.110.12-0.09-39.13%3056841.90%
TSM240524P001420002024-05-20 12:35PM EDT142.000.180.130.16-0.10-35.71%12321841.31%
TSM240524P001430002024-05-20 3:38PM EDT143.000.190.190.20-0.18-48.65%813,40940.23%
TSM240524P001440002024-05-20 3:40PM EDT144.000.250.250.27-0.25-50.00%8645239.94%
TSM240524P001450002024-05-20 3:54PM EDT145.000.340.340.36-0.33-49.25%7131,21339.60%
TSM240524P001460002024-05-20 3:23PM EDT146.000.460.460.48-0.40-46.51%18645139.40%
TSM240524P001470002024-05-20 3:58PM EDT147.000.620.610.63-0.44-41.51%36455239.16%
TSM240524P001480002024-05-20 3:44PM EDT148.000.760.800.83-0.64-45.71%39780339.26%
TSM240524P001490002024-05-20 3:48PM EDT149.001.041.041.08-0.65-38.46%22279139.40%
TSM240524P001500002024-05-20 3:59PM EDT150.001.341.311.35-0.77-36.49%9041,30139.11%
TSM240524P001525002024-05-20 3:59PM EDT152.502.322.262.32-0.93-28.62%48563839.38%
TSM240524P001550002024-05-20 3:07PM EDT155.003.803.553.65-1.02-21.16%19553739.80%
TSM240524P001575002024-05-20 2:48PM EDT157.505.555.205.30-1.02-15.53%12646640.06%
TSM240524P001600002024-05-20 10:24AM EDT160.007.437.007.30-1.27-14.60%510641.68%
TSM240524P001625002024-05-17 9:37AM EDT162.509.659.109.500.00-13743.80%
TSM240524P001650002024-05-16 12:41PM EDT165.0011.6010.9512.000.00-101351.61%
TSM240524P001675002024-05-17 2:22PM EDT167.5016.5013.1014.350.00-20754.30%
TSM240524P001700002024-05-14 3:42PM EDT170.0018.4015.9016.750.00--157.13%
TSM240524P001725002024-05-15 11:32AM EDT172.5017.6517.9519.250.00--463.28%
TSM240524P001850002024-04-19 10:10AM EDT185.0056.6532.2533.900.00-10136.77%