New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
135.95-0.74 (-0.54%)
As of 02:42PM EDT. Market open.
In the money
Show:ListStraddle
Strike:135.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240328C001350002024-03-28 2:00PM EDT2024-03-280.940.991.17-1.10-53.92%48274020.31%
TSM240405C001350002024-03-28 1:27PM EDT2024-04-052.812.672.70-0.71-20.17%4491,55325.83%
TSM240412C001350002024-03-28 2:22PM EDT2024-04-124.103.954.05-0.50-10.87%7218831.42%
TSM240419C001350002024-03-28 2:16PM EDT2024-04-196.126.056.10-0.54-8.11%1527,52841.38%
TSM240426C001350002024-03-28 12:22PM EDT2024-04-267.056.856.95-0.36-4.86%196741.74%
TSM240503C001350002024-03-28 1:34PM EDT2024-05-037.577.457.60-0.28-3.57%85141.37%
TSM240517C001350002024-03-28 2:01PM EDT2024-05-178.708.658.80-0.65-6.95%906,28541.20%
TSM240621C001350002024-03-28 1:59PM EDT2024-06-2110.8510.8010.95-0.45-3.98%1422,99039.96%
TSM240719C001350002024-03-28 1:11PM EDT2024-07-1912.6012.4012.550.00-2389940.03%
TSM240816C001350002024-03-28 9:30AM EDT2024-08-1613.9413.7013.90-0.34-2.38%237739.91%
TSM240920C001350002024-03-28 10:09AM EDT2024-09-2015.1014.9515.20-0.20-1.31%261,52339.22%
TSM241018C001350002024-03-27 1:39PM EDT2024-10-1816.7016.2016.400.00-622439.44%
TSM241115C001350002024-03-27 10:40AM EDT2024-11-1517.9317.4517.650.00-1239.92%
TSM241220C001350002024-03-28 9:55AM EDT2024-12-2018.9618.6018.80-0.04-0.21%135439.74%
TSM250117C001350002024-03-28 1:59PM EDT2025-01-1719.7019.6019.90-0.60-2.96%31,08840.11%
TSM250620C001350002024-03-27 9:38AM EDT2025-06-2025.3024.6025.000.00-316041.21%
TSM260116C001350002024-03-28 12:38PM EDT2026-01-1630.4529.8530.55-0.05-0.16%3071641.91%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240328P001350002024-03-28 2:24PM EDT2024-03-280.020.010.02-0.29-96.67%9984,2238.99%
TSM240405P001350002024-03-28 2:24PM EDT2024-04-051.501.471.50-0.12-7.41%1,7881,04422.83%
TSM240412P001350002024-03-28 2:16PM EDT2024-04-122.642.682.71+0.05+1.93%2364727.95%
TSM240419P001350002024-03-28 1:49PM EDT2024-04-194.404.504.550.00-464,49636.95%
TSM240426P001350002024-03-28 2:19PM EDT2024-04-265.205.205.300.00-4254837.21%
TSM240503P001350002024-03-28 1:33PM EDT2024-05-035.755.655.80+0.05+0.88%42536.43%
TSM240517P001350002024-03-28 2:01PM EDT2024-05-176.706.606.65+0.25+3.88%342,39635.25%
TSM240621P001350002024-03-28 1:10PM EDT2024-06-218.358.358.45+0.15+1.83%274,82034.03%
TSM240719P001350002024-03-28 2:08PM EDT2024-07-199.509.459.60+0.05+0.53%30491233.39%
TSM240816P001350002024-03-28 10:07AM EDT2024-08-1610.4010.3010.40+0.20+1.96%4249332.30%
TSM240920P001350002024-03-28 10:21AM EDT2024-09-2011.4011.2011.35+0.25+2.24%32,34831.48%
TSM241018P001350002024-03-27 9:53AM EDT2024-10-1812.0112.0512.15-0.24-1.96%2073631.24%
TSM241115P001350002024-03-27 10:02AM EDT2024-11-1513.3512.7512.900.00-3631.05%
TSM241220P001350002024-03-27 10:40AM EDT2024-12-2013.7013.5513.650.00-190730.59%
TSM250117P001350002024-03-28 1:29PM EDT2025-01-1714.3014.2014.30-0.50-3.38%7097730.45%
TSM250620P001350002024-03-15 12:45PM EDT2025-06-2018.7517.3017.600.00-513430.27%
TSM260116P001350002024-03-27 10:32AM EDT2026-01-1620.8020.7521.40-0.40-1.89%314930.32%