New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
136.05-0.64 (-0.47%)
At close: 04:00PM EDT
136.20 +0.15 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240405C001550002024-03-28 1:58PM EDT2024-04-050.030.020.03-0.05-62.50%28278138.28%
TSM240412C001550002024-03-28 11:31AM EDT2024-04-120.200.200.22-0.08-28.57%3498038.43%
TSM240419C001550002024-03-28 3:58PM EDT2024-04-190.940.870.96-0.12-11.32%39211,58445.34%
TSM240426C001550002024-03-28 2:30PM EDT2024-04-261.341.301.41-0.12-8.22%1534244.56%
TSM240503C001550002024-03-28 9:41AM EDT2024-05-031.831.621.75+0.16+9.58%51643.08%
TSM240517C001550002024-03-28 3:59PM EDT2024-05-172.512.442.51-0.18-6.69%3,6265,27441.88%
TSM240621C001550002024-03-28 3:07PM EDT2024-06-214.004.004.15-0.20-4.76%1,1422,11439.94%
TSM240719C001550002024-03-28 1:30PM EDT2024-07-195.355.255.40-0.25-4.46%369239.40%
TSM240816C001550002024-03-28 3:06PM EDT2024-08-166.356.356.50-0.41-6.07%2255238.89%
TSM240920C001550002024-03-28 3:54PM EDT2024-09-207.607.507.65-0.16-2.06%185038.09%
TSM241018C001550002024-03-28 10:10AM EDT2024-10-188.708.608.85-0.30-3.33%335738.51%
TSM241115C001550002024-03-28 12:51PM EDT2024-11-1510.009.7010.00-0.25-2.44%22038.88%
TSM241220C001550002024-03-27 1:44PM EDT2024-12-2011.3510.8011.100.00-10163538.68%
TSM250117C001550002024-03-28 1:42PM EDT2025-01-1712.0011.8512.05-0.35-2.83%10510,93238.79%
TSM250620C001550002024-03-28 12:06PM EDT2025-06-2016.9815.7518.05-0.17-0.99%1023241.49%
TSM260116C001550002024-03-27 9:30AM EDT2026-01-1622.5722.1522.90-1.63-6.74%143840.90%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240405P001550002024-03-27 1:13PM EDT2024-04-0518.4518.6020.000.00-166658.01%
TSM240412P001550002024-03-26 10:12AM EDT2024-04-1216.0018.6520.050.00-410757.23%
TSM240419P001550002024-03-28 11:06AM EDT2024-04-1919.2619.2020.75+2.91+17.80%141755.66%
TSM240426P001550002024-03-18 9:55AM EDT2024-04-2617.3019.5020.700.00--148.00%
TSM240517P001550002024-03-28 9:51AM EDT2024-05-1720.4019.4021.10+0.25+1.24%158439.44%
TSM240621P001550002024-03-27 11:42AM EDT2024-06-2121.4020.5022.750.00-2333438.36%
TSM240719P001550002024-03-26 1:37PM EDT2024-07-1920.2122.2523.500.00-44236.21%
TSM240816P001550002024-03-25 10:28AM EDT2024-08-1620.3022.8523.700.00-17333.11%
TSM240920P001550002024-03-25 10:47AM EDT2024-09-2021.5523.5024.100.00-15430.85%
TSM241018P001550002024-03-22 12:09PM EDT2024-10-1822.2023.4024.800.00-48230.59%
TSM241220P001550002024-03-26 3:44PM EDT2024-12-2024.3025.5026.000.00-23529.57%
TSM250117P001550002024-03-28 3:18PM EDT2025-01-1726.2625.4526.95-2.19-7.70%2017930.21%
TSM250620P001550002024-03-27 9:37AM EDT2025-06-2028.6026.7529.350.00-1628.66%
TSM260116P001550002024-03-08 12:15PM EDT2026-01-1628.0030.0534.500.00-2430.84%