New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
130.64+1.11 (+0.86%)
At close: 04:00PM EST
130.79 +0.15 (+0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:130.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240301C001300002024-02-26 3:58PM EST2024-03-012.362.272.32+0.30+14.56%3,5674,08836.45%
TSM240308C001300002024-02-26 3:57PM EST2024-03-083.553.453.60+0.41+13.06%53932236.23%
TSM240315C001300002024-02-26 3:59PM EST2024-03-154.304.204.35+0.32+8.04%2,3549,45234.84%
TSM240322C001300002024-02-26 3:26PM EST2024-03-225.054.754.90+0.55+12.22%7755633.62%
TSM240328C001300002024-02-26 3:39PM EST2024-03-285.555.205.35+0.88+18.84%4018133.17%
TSM240405C001300002024-02-26 3:17PM EST2024-04-056.095.505.90+1.09+21.80%1211232.81%
TSM240419C001300002024-02-26 3:59PM EST2024-04-197.307.207.30+0.55+8.15%1,7598,40435.23%
TSM240517C001300002024-02-26 3:56PM EST2024-05-178.908.808.90+0.50+5.95%3243,53535.05%
TSM240621C001300002024-02-26 3:47PM EST2024-06-2110.4510.3010.40+1.05+11.17%1046,99334.43%
TSM240719C001300002024-02-26 3:59PM EST2024-07-1911.6511.5511.70+0.70+6.39%541,12034.90%
TSM240816C001300002024-02-26 3:42PM EST2024-08-1612.9012.6512.90+0.70+5.74%2054335.32%
TSM240920C001300002024-02-26 3:13PM EST2024-09-2014.3613.9514.15+1.08+8.13%197,39935.41%
TSM241018C001300002024-02-26 1:15PM EST2024-10-1815.1613.7516.10+0.16+1.07%1720737.96%
TSM241220C001300002024-02-26 12:55PM EST2024-12-2017.2316.8017.45+0.78+4.74%6352936.62%
TSM250117C001300002024-02-26 3:24PM EST2025-01-1718.5417.4018.40+1.04+5.94%382,85036.97%
TSM250620C001300002024-02-26 3:41PM EST2025-06-2022.5520.6022.65+0.95+4.40%566337.73%
TSM260116C001300002024-02-26 3:18PM EST2026-01-1627.6027.2527.50+1.10+4.15%581,27538.45%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240301P001300002024-02-26 3:54PM EST2024-03-011.461.521.56-0.80-35.40%75542634.23%
TSM240308P001300002024-02-26 3:39PM EST2024-03-082.382.592.63-0.97-28.96%21022032.57%
TSM240315P001300002024-02-26 3:55PM EST2024-03-153.153.203.25-1.06-25.18%314,66330.85%
TSM240322P001300002024-02-26 3:53PM EST2024-03-223.953.904.05-1.04-20.84%124932.08%
TSM240328P001300002024-02-26 3:40PM EST2024-03-284.204.304.40-1.15-21.50%38431.12%
TSM240405P001300002024-02-26 2:08PM EST2024-04-054.654.655.40-0.70-13.08%2333.64%
TSM240419P001300002024-02-26 2:40PM EST2024-04-195.745.805.95-0.70-10.87%2,4914,33631.65%
TSM240517P001300002024-02-26 3:51PM EST2024-05-176.946.907.05-0.86-11.03%502,29130.10%
TSM240621P001300002024-02-26 3:45PM EST2024-06-218.058.058.20-0.88-9.85%343,08329.10%
TSM240719P001300002024-02-26 10:08AM EST2024-07-199.659.009.15+0.04+0.42%2986729.04%
TSM240816P001300002024-02-21 2:09PM EST2024-08-1613.009.659.800.00-5314628.40%
TSM240920P001300002024-02-26 3:51PM EST2024-09-2010.5510.5010.65-0.75-6.64%8261528.07%
TSM241018P001300002024-02-22 9:58AM EST2024-10-1811.5011.3511.650.00-2228.76%
TSM241220P001300002024-02-22 10:40AM EST2024-12-2012.8312.6512.800.00-47328.01%
TSM250117P001300002024-02-26 1:49PM EST2025-01-1713.3613.3013.55-0.84-5.92%144528.32%
TSM250620P001300002024-02-23 12:16PM EST2025-06-2016.4515.7016.050.00-32527.59%
TSM260116P001300002024-02-26 9:32AM EST2026-01-1618.9818.4519.95-0.34-1.76%114028.56%