New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.26+6.47 (+4.53%)
At close: 04:00PM EDT
149.05 -0.21 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240517C001500002024-05-10 3:59PM EDT2024-05-172.242.152.24+1.63+267.21%18,53421,57331.37%
TSM240524C001500002024-05-10 3:59PM EDT2024-05-243.793.703.85+2.25+146.10%1,30885436.01%
TSM240531C001500002024-05-10 3:59PM EDT2024-05-314.454.354.55+2.42+119.21%1,12554834.30%
TSM240607C001500002024-05-10 3:57PM EDT2024-06-075.225.105.25+2.71+107.97%26919133.95%
TSM240614C001500002024-05-10 3:46PM EDT2024-06-145.665.606.05+2.72+92.52%22716634.71%
TSM240621C001500002024-05-10 3:56PM EDT2024-06-216.246.156.30+2.74+78.29%3,33210,55132.92%
TSM240628C001500002024-05-10 2:25PM EDT2024-06-286.986.357.60+3.80+119.50%23436.44%
TSM240719C001500002024-05-10 3:54PM EDT2024-07-198.938.909.00+3.23+56.67%8203,15735.86%
TSM240816C001500002024-05-10 3:50PM EDT2024-08-1610.6510.6510.85+3.25+43.92%2851,50736.31%
TSM240920C001500002024-05-10 3:59PM EDT2024-09-2012.5812.4512.75+3.53+39.01%7175,37436.47%
TSM241018C001500002024-05-10 2:46PM EDT2024-10-1814.1214.1014.50+3.52+33.21%441,73337.59%
TSM241115C001500002024-05-10 3:44PM EDT2024-11-1515.5715.6015.90+3.68+30.95%7027137.98%
TSM241220C001500002024-05-10 3:54PM EDT2024-12-2016.9716.6517.30+4.17+32.58%831,22137.91%
TSM250117C001500002024-05-10 3:53PM EDT2025-01-1718.5018.0518.70+3.90+26.71%2384,38638.60%
TSM250321C001500002024-05-10 1:57PM EDT2025-03-2121.2020.4521.25+4.50+26.95%161439.19%
TSM250620C001500002024-05-10 1:35PM EDT2025-06-2024.3023.5024.50+4.92+25.39%221,27639.78%
TSM260116C001500002024-05-10 2:33PM EDT2026-01-1629.9029.2530.45+4.05+15.67%2361,13540.18%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240517P001500002024-05-10 3:59PM EDT2024-05-172.812.782.83-4.69-62.53%3,7541,19329.54%
TSM240524P001500002024-05-10 3:57PM EDT2024-05-244.134.104.25-4.87-54.11%3553433.11%
TSM240531P001500002024-05-10 3:00PM EDT2024-05-315.004.654.85-5.00-50.00%84231.23%
TSM240607P001500002024-05-10 3:54PM EDT2024-06-075.455.255.40-4.55-45.50%481330.38%
TSM240614P001500002024-05-10 3:19PM EDT2024-06-146.305.906.15-3.35-34.72%4220131.24%
TSM240621P001500002024-05-10 3:11PM EDT2024-06-216.686.356.50-3.92-36.98%1,53887530.26%
TSM240719P001500002024-05-10 3:44PM EDT2024-07-198.688.458.65-3.27-27.36%66822531.68%
TSM240816P001500002024-05-10 3:36PM EDT2024-08-169.859.609.85-3.30-25.10%19256730.67%
TSM240920P001500002024-05-10 3:23PM EDT2024-09-2011.2011.0511.20-2.95-20.85%12569430.09%
TSM241018P001500002024-05-10 3:50PM EDT2024-10-1812.4012.2012.40-3.35-21.27%3484330.40%
TSM241115P001500002024-05-10 12:42PM EDT2024-11-1513.1013.1013.35-3.05-18.89%1657330.28%
TSM241220P001500002024-05-10 3:11PM EDT2024-12-2014.4014.0514.25-2.60-15.29%4859329.75%
TSM250117P001500002024-05-10 3:21PM EDT2025-01-1715.1314.9015.10-2.76-15.43%1037429.78%
TSM250321P001500002024-05-03 10:27AM EDT2025-03-2115.6515.5517.50-4.69-23.06%21331.01%
TSM250620P001500002024-05-10 1:36PM EDT2025-06-2018.1817.2019.15-3.52-16.22%63629.97%
TSM260116P001500002024-05-10 3:39PM EDT2026-01-1622.3021.7024.20-2.68-10.73%1419330.95%