New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
128.73-3.54 (-2.68%)
As of 03:24PM EDT. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240419C001000002024-04-19 3:06PM EDT2024-04-1927.8727.8529.00-6.33-18.51%1153,510277.73%
TSM240426C001000002024-04-18 11:14AM EDT2024-04-2633.9827.7028.800.00-1026779.30%
TSM240503C001000002024-04-18 11:13AM EDT2024-05-0334.0927.7029.300.00-11183.59%
TSM240510C001000002024-04-05 2:15PM EDT2024-05-1041.7427.8029.050.00-3361.13%
TSM240517C001000002024-04-19 3:03PM EDT2024-05-1728.7528.3028.85-3.53-10.94%338,38544.92%
TSM240621C001000002024-04-19 11:55AM EDT2024-06-2129.7228.8030.00-2.78-8.55%175,03749.59%
TSM240719C001000002024-04-19 1:32PM EDT2024-07-1929.8029.2530.35-5.11-14.64%1240244.43%
TSM240816C001000002024-04-17 12:46PM EDT2024-08-1640.1730.4031.200.00-11744.65%
TSM240920C001000002024-04-19 9:47AM EDT2024-09-2032.8731.8032.30-3.12-8.67%12,27045.04%
TSM241018C001000002024-04-18 9:50AM EDT2024-10-1836.1631.8532.450.00-22742.13%
TSM241220C001000002024-04-15 10:04AM EDT2024-12-2034.1533.3034.20-15.75-31.56%13442.80%
TSM250117C001000002024-04-19 2:54PM EDT2025-01-1734.5034.6535.10-2.87-7.68%384,02243.52%
TSM250620C001000002024-04-19 1:58PM EDT2025-06-2038.5037.5538.30-4.38-10.21%9572542.83%
TSM260116C001000002024-04-19 2:02PM EDT2026-01-1642.0041.7542.80-4.00-8.70%262,74943.83%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240419P001000002024-04-19 9:49AM EDT2024-04-190.010.000.010.00-137,800162.50%
TSM240426P001000002024-04-19 11:08AM EDT2024-04-260.010.000.040.00-187867.19%
TSM240503P001000002024-04-19 3:08PM EDT2024-05-030.060.040.06+0.01+50.00%317654.69%
TSM240510P001000002024-04-19 12:47PM EDT2024-05-100.090.080.11+0.03+50.00%665050.59%
TSM240517P001000002024-04-19 2:40PM EDT2024-05-170.150.160.17+0.04+36.36%463,70747.36%
TSM240524P001000002024-04-19 10:24AM EDT2024-05-240.180.200.23-0.02-10.00%22044.78%
TSM240531P001000002024-04-19 12:37PM EDT2024-05-310.270.190.32+0.09+50.00%3843.60%
TSM240621P001000002024-04-19 2:40PM EDT2024-06-210.510.500.52+0.16+45.71%3733,47439.55%
TSM240719P001000002024-04-19 2:42PM EDT2024-07-190.870.860.88+0.20+29.85%1072,02437.43%
TSM240816P001000002024-04-19 12:46PM EDT2024-08-161.191.221.26+0.24+25.26%3101,94436.11%
TSM240920P001000002024-04-19 2:40PM EDT2024-09-201.761.701.76+0.34+23.94%7511,03835.11%
TSM241018P001000002024-04-19 2:39PM EDT2024-10-182.172.132.19+0.49+29.17%6356934.69%
TSM241115P001000002024-04-19 2:57PM EDT2024-11-152.572.552.59+0.55+27.23%673634.24%
TSM241220P001000002024-04-19 3:02PM EDT2024-12-203.103.003.15+0.53+20.62%481,11634.07%
TSM250117P001000002024-04-19 2:59PM EDT2025-01-173.553.503.60+0.60+20.34%4373,99333.99%
TSM250620P001000002024-04-19 3:08PM EDT2025-06-205.355.205.35+0.30+5.94%1,0873,66432.14%
TSM260116P001000002024-04-19 11:28AM EDT2026-01-168.207.858.20+0.74+9.92%728932.34%