New Zealand markets close in 5 hours 51 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
157.09+0.94 (+0.60%)
At close: 04:00PM EDT
157.08 -0.01 (-0.01%)
After hours: 07:07PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240524C001400002024-05-23 3:46PM EDT2024-05-2417.3816.6518.30+1.59+10.07%90938107.23%
TSM240531C001400002024-05-23 11:44AM EDT2024-05-3119.0416.9518.15+3.12+19.60%21353652.73%
TSM240607C001400002024-05-23 2:50PM EDT2024-06-0717.1217.3518.35+0.12+0.71%9211452.81%
TSM240614C001400002024-05-23 10:08AM EDT2024-06-1418.5517.5518.45+1.25+7.23%23145.19%
TSM240621C001400002024-05-23 3:37PM EDT2024-06-2117.8017.8518.50+0.90+5.33%2,27523,00140.05%
TSM240628C001400002024-05-23 1:07PM EDT2024-06-2820.2517.1019.00+5.25+35.00%2840.23%
TSM240719C001400002024-05-23 3:57PM EDT2024-07-1920.1519.7520.20+0.95+4.95%1584,20039.23%
TSM240816C001400002024-05-23 3:48PM EDT2024-08-1621.7021.5022.30+0.52+2.46%57,64392941.28%
TSM240920C001400002024-05-23 3:54PM EDT2024-09-2023.4623.0023.85+0.71+3.12%532,33040.08%
TSM241018C001400002024-05-23 9:34AM EDT2024-10-1825.0024.4025.45+2.98+13.53%11,22240.88%
TSM241115C001400002024-05-22 2:21PM EDT2024-11-1524.8326.0526.700.00-511440.86%
TSM241220C001400002024-05-23 1:28PM EDT2024-12-2027.9527.6028.25+0.95+3.52%502,58041.07%
TSM250117C001400002024-05-23 2:25PM EDT2025-01-1729.0028.7029.45+1.24+4.47%893,55641.30%
TSM250321C001400002024-05-23 9:30AM EDT2025-03-2131.1530.0532.65+1.13+3.76%12743.10%
TSM250620C001400002024-05-23 2:07PM EDT2025-06-2034.3133.4035.45+1.01+3.03%885842.63%
TSM260116C001400002024-05-23 3:34PM EDT2026-01-1640.5939.3041.65+1.15+2.92%222,70543.06%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240524P001400002024-05-23 3:55PM EDT2024-05-240.030.020.03-0.05-62.50%1702,45267.19%
TSM240531P001400002024-05-23 3:10PM EDT2024-05-310.120.090.26-0.08-40.00%42876646.29%
TSM240607P001400002024-05-23 3:29PM EDT2024-06-070.290.260.29-0.14-32.56%4728835.55%
TSM240614P001400002024-05-23 1:22PM EDT2024-06-140.450.480.56-0.26-36.62%8879334.69%
TSM240621P001400002024-05-23 3:58PM EDT2024-06-210.690.670.72-0.19-21.59%82111,28132.52%
TSM240628P001400002024-05-23 3:41PM EDT2024-06-280.960.891.04-0.34-26.15%1113,79532.64%
TSM240719P001400002024-05-23 3:34PM EDT2024-07-192.172.112.19-0.15-6.47%4512,98633.89%
TSM240816P001400002024-05-23 3:36PM EDT2024-08-163.203.103.25-0.20-5.88%2,4642,88632.87%
TSM240920P001400002024-05-23 2:54PM EDT2024-09-204.514.254.45-0.19-4.04%385,51532.14%
TSM241018P001400002024-05-23 3:12PM EDT2024-10-185.654.705.55-0.44-7.22%371,17232.44%
TSM241115P001400002024-05-23 12:27PM EDT2024-11-155.456.306.50-1.20-18.05%4983732.43%
TSM241220P001400002024-05-23 11:48AM EDT2024-12-206.756.907.45-0.70-9.40%5647232.03%
TSM250117P001400002024-05-23 3:38PM EDT2025-01-178.258.158.35-0.35-4.07%1304,85632.20%
TSM250321P001400002024-05-23 9:46AM EDT2025-03-218.868.9510.25-1.30-12.80%2017132.54%
TSM250620P001400002024-05-23 1:37PM EDT2025-06-2011.2110.6511.80-0.68-5.72%462,17431.28%
TSM260116P001400002024-05-23 10:26AM EDT2026-01-1614.8315.1015.80-0.30-1.98%1129030.89%