New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
128.67+1.29 (+1.01%)
At close: 04:00PM EST
129.11 +0.44 (+0.34%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240301C001050002024-02-29 1:04PM EST2024-03-0123.6322.9024.25+1.68+7.65%15121273.24%
TSM240308C001050002024-02-29 1:04PM EST2024-03-0823.7523.2524.30+1.66+7.51%121369.14%
TSM240315C001050002024-02-29 3:06PM EST2024-03-1523.5723.4024.45+0.77+3.38%210,82458.98%
TSM240322C001050002024-02-21 9:30AM EST2024-03-2219.5821.5525.700.00-1283.79%
TSM240328C001050002024-02-21 2:38PM EST2024-03-2819.5022.0025.750.00-1574.90%
TSM240419C001050002024-02-29 2:55PM EST2024-04-1924.3924.0525.05+0.53+2.22%12,23248.95%
TSM240517C001050002024-02-29 10:24AM EST2024-05-1724.5324.9025.90+0.05+0.20%21,34245.98%
TSM240621C001050002024-02-28 1:45PM EST2024-06-2125.2925.4026.500.00-27,46041.76%
TSM240719C001050002024-02-26 1:02PM EST2024-07-1929.0526.4527.450.00-11,31542.05%
TSM240816C001050002024-02-20 11:12AM EST2024-08-1625.5027.1528.250.00-448241.79%
TSM240920C001050002024-02-27 10:13AM EST2024-09-2030.5028.2529.200.00-697241.53%
TSM241018C001050002024-02-26 10:08AM EST2024-10-1830.2529.1530.350.00-133642.77%
TSM241220C001050002024-02-22 3:55PM EST2024-12-2032.5029.5032.200.00-18043.20%
TSM250117C001050002024-02-29 11:41AM EST2025-01-1730.4930.5532.15-0.78-2.49%51,87641.15%
TSM250620C001050002024-02-22 9:50AM EST2025-06-2037.7533.5536.550.00-117443.33%
TSM260116C001050002024-02-28 11:07AM EST2026-01-1638.3738.7041.200.00-221444.24%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240301P001050002024-02-23 3:07PM EST2024-03-010.020.000.010.00-668755137.50%
TSM240308P001050002024-02-28 10:34AM EST2024-03-080.050.010.050.00-66257.81%
TSM240315P001050002024-02-29 3:43PM EST2024-03-150.080.060.09-0.02-20.00%815,35049.32%
TSM240322P001050002024-02-29 2:17PM EST2024-03-220.160.120.17-0.04-20.00%104745.22%
TSM240328P001050002024-02-29 10:56AM EST2024-03-280.200.170.21-0.04-16.67%19941.65%
TSM240405P001050002024-02-29 2:28PM EST2024-04-050.230.180.34-0.14-37.84%1440.38%
TSM240419P001050002024-02-29 1:43PM EST2024-04-190.490.490.55-0.08-14.04%3863,55938.14%
TSM240517P001050002024-02-29 3:18PM EST2024-05-170.880.850.94-0.14-13.73%1995835.03%
TSM240621P001050002024-02-29 1:39PM EST2024-06-211.331.341.45-0.15-10.14%14,69833.08%
TSM240719P001050002024-02-29 10:35AM EST2024-07-191.961.791.93-0.03-1.51%32,76332.53%
TSM240816P001050002024-02-29 11:06AM EST2024-08-162.372.102.36-0.18-7.06%13,09331.91%
TSM240920P001050002024-02-29 10:55AM EST2024-09-203.002.812.97-0.10-3.23%1698131.69%
TSM241018P001050002024-02-27 2:04PM EST2024-10-183.503.103.550.00-1720031.94%
TSM241220P001050002024-02-28 2:46PM EST2024-12-204.604.404.700.00-2272632.02%
TSM250117P001050002024-02-28 2:26PM EST2025-01-175.205.005.200.00-2411,77632.07%
TSM250620P001050002024-02-29 3:18PM EST2025-06-207.296.907.75+0.39+5.65%49232.27%
TSM260116P001050002024-02-28 11:17AM EST2026-01-169.809.359.750.00-3572,01130.55%