New Zealand markets open in 9 hours 43 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
142.52-4.68 (-3.18%)
At close: 04:00PM EDT
142.30 -0.22 (-0.16%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240419C001100002024-04-12 1:38PM EDT2024-04-1932.7531.4033.80-4.00-10.88%223,95693.16%
TSM240426C001100002024-03-21 11:16AM EDT2024-04-2631.8031.7034.050.00-4481.05%
TSM240503C001100002024-04-10 3:41PM EDT2024-05-0336.9032.7033.900.00-1477.44%
TSM240510C001100002024-04-11 3:10PM EDT2024-05-1037.8532.9033.950.00-1269.14%
TSM240517C001100002024-04-11 2:40PM EDT2024-05-1738.3532.2534.200.00-593,06258.01%
TSM240524C001100002024-04-10 1:06PM EDT2024-05-2437.5633.3534.45+37.56--162.74%
TSM240621C001100002024-04-12 1:48PM EDT2024-06-2134.7034.1034.75-2.35-6.34%23,38753.20%
TSM240719C001100002024-04-11 3:24PM EDT2024-07-1939.5034.6535.450.00-669351.77%
TSM240816C001100002024-04-10 10:55AM EDT2024-08-1640.6035.5536.700.00-1019152.12%
TSM240920C001100002024-04-11 1:58PM EDT2024-09-2040.5036.6037.400.00-81,30449.07%
TSM241018C001100002024-04-08 10:09AM EDT2024-10-1839.5537.5038.050.00-174847.75%
TSM241115C001100002024-04-11 3:52PM EDT2024-11-1542.7838.2039.000.00-21047.83%
TSM241220C001100002024-03-18 2:12PM EDT2024-12-2037.6039.3040.400.00-15648.68%
TSM250117C001100002024-04-12 2:01PM EDT2025-01-1740.3539.9040.70-2.35-5.50%32,34247.03%
TSM250620C001100002024-04-12 12:14PM EDT2025-06-2044.8242.8045.80-1.63-3.51%287348.98%
TSM260116C001100002024-04-11 1:14PM EDT2026-01-1652.7047.4050.150.00-147747.75%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240419P001100002024-04-12 3:52PM EDT2024-04-190.070.030.06+0.04+133.33%1564,07786.33%
TSM240426P001100002024-04-12 11:30AM EDT2024-04-260.100.060.12+0.04+66.67%4310264.45%
TSM240503P001100002024-04-12 3:45PM EDT2024-05-030.170.150.20+0.07+70.00%35257.52%
TSM240510P001100002024-04-12 3:09PM EDT2024-05-100.260.230.27+0.09+52.94%61952.64%
TSM240517P001100002024-04-12 3:46PM EDT2024-05-170.340.320.35+0.11+47.83%2952,28350.00%
TSM240524P001100002024-04-11 1:24PM EDT2024-05-240.350.420.500.00-12848.93%
TSM240621P001100002024-04-11 12:53PM EDT2024-06-210.650.780.870.00-32,43042.85%
TSM240719P001100002024-04-12 3:09PM EDT2024-07-191.341.261.37+0.20+17.54%281,91740.72%
TSM240816P001100002024-04-12 2:35PM EDT2024-08-161.771.661.84+0.43+32.09%21,08239.12%
TSM240920P001100002024-04-12 12:36PM EDT2024-09-202.322.242.43+0.52+28.89%102,43537.81%
TSM241018P001100002024-04-12 11:30AM EDT2024-10-182.802.732.89+0.58+26.13%643037.02%
TSM241115P001100002024-04-08 10:48AM EDT2024-11-153.253.203.350.00-214136.44%
TSM241220P001100002024-04-08 12:05PM EDT2024-12-203.863.753.950.00-159535.99%
TSM250117P001100002024-04-12 2:54PM EDT2025-01-174.404.254.45+0.59+15.49%1,5247,07135.79%
TSM250620P001100002024-04-12 11:34AM EDT2025-06-206.556.607.55+0.45+7.38%348036.32%
TSM260116P001100002024-04-11 3:50PM EDT2026-01-168.789.4510.500.00-1121735.27%