New Zealand markets open in 8 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
127.70-4.57 (-3.46%)
At close: 04:00PM EDT
126.42 -1.28 (-1.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240426C001150002024-04-19 1:03PM EDT2024-04-2612.9111.9514.10-4.79-27.06%11958.01%
TSM240503C001150002024-04-19 3:59PM EDT2024-05-0313.3312.4014.15-3.97-22.95%6962.26%
TSM240510C001150002024-04-17 2:24PM EDT2024-05-1024.8913.0514.55+24.89--155.25%
TSM240517C001150002024-04-19 3:26PM EDT2024-05-1714.9513.6514.65-2.53-14.47%473,55548.61%
TSM240524C001150002024-04-18 12:25PM EDT2024-05-2420.6114.4015.250.00-2348.71%
TSM240531C001150002024-04-19 1:49PM EDT2024-05-3114.9513.7516.30+14.95-102052.37%
TSM240621C001150002024-04-19 12:16PM EDT2024-06-2115.0715.6516.40-5.68-27.37%4616,55143.19%
TSM240719C001150002024-04-19 3:12PM EDT2024-07-1918.1017.0017.75-2.23-10.97%81,34742.38%
TSM240816C001150002024-04-15 1:39PM EDT2024-08-1629.8518.2018.850.00-154441.51%
TSM240920C001150002024-04-19 9:53AM EDT2024-09-2020.6019.5020.25-2.65-11.40%41,05541.37%
TSM241018C001150002024-04-19 10:15AM EDT2024-10-1820.7020.5521.50-10.69-34.06%255242.00%
TSM241115C001150002024-04-18 10:05AM EDT2024-11-1524.8521.4522.500.00-31442.02%
TSM241220C001150002024-04-18 12:41PM EDT2024-12-2027.2822.7023.550.00-15841.72%
TSM250117C001150002024-04-19 12:47PM EDT2025-01-1723.6023.5024.25-3.40-12.59%242,71141.30%
TSM250620C001150002024-04-19 11:38AM EDT2025-06-2028.0025.6029.05-5.05-15.28%457942.70%
TSM260116C001150002024-04-19 1:45PM EDT2026-01-1633.0032.2534.15-10.85-24.74%214543.38%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240426P001150002024-04-19 3:58PM EDT2024-04-260.140.140.16+0.09+180.00%34798649.61%
TSM240503P001150002024-04-19 3:54PM EDT2024-05-030.420.410.45+0.25+147.06%57619942.82%
TSM240510P001150002024-04-19 2:46PM EDT2024-05-100.680.670.74+0.35+106.06%24822239.84%
TSM240517P001150002024-04-19 3:53PM EDT2024-05-170.980.941.01+0.49+100.00%1,5643,46837.92%
TSM240524P001150002024-04-19 3:37PM EDT2024-05-241.201.231.33+0.45+60.00%27216937.26%
TSM240531P001150002024-04-19 3:59PM EDT2024-05-311.551.441.56+0.64+70.33%26017436.06%
TSM240621P001150002024-04-19 3:58PM EDT2024-06-212.252.232.31+0.80+55.17%7,4806,03234.51%
TSM240719P001150002024-04-19 3:50PM EDT2024-07-193.253.203.30+0.94+40.69%6731,51833.85%
TSM240816P001150002024-04-19 2:34PM EDT2024-08-163.803.954.05+0.85+28.81%1,5526,58932.83%
TSM240920P001150002024-04-19 3:51PM EDT2024-09-204.914.804.95+1.01+25.90%2745,80532.15%
TSM241018P001150002024-04-19 2:50PM EDT2024-10-185.575.555.75+0.97+21.09%2891,52532.22%
TSM241115P001150002024-04-19 12:11PM EDT2024-11-156.156.206.40+0.95+18.27%39560731.96%
TSM241220P001150002024-04-19 3:59PM EDT2024-12-207.026.907.10+1.35+23.81%111,45131.53%
TSM250117P001150002024-04-19 3:35PM EDT2025-01-177.457.557.80+0.80+12.03%8897,73631.70%
TSM250620P001150002024-04-19 1:13PM EDT2025-06-2010.458.9011.00+1.65+18.75%890531.90%
TSM260116P001150002024-04-19 2:48PM EDT2026-01-1613.0012.9013.40+1.10+9.24%29430.10%