New Zealand markets close in 1 hour 43 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
132.27-6.76 (-4.86%)
At close: 04:00PM EDT
131.25 -1.02 (-0.77%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240419C001400002024-04-18 3:59PM EDT2024-04-190.060.050.06-4.09-98.55%13,89413,77558.98%
TSM240426C001400002024-04-18 3:59PM EDT2024-04-260.640.630.68-4.48-87.50%6,3742,57039.11%
TSM240503C001400002024-04-18 3:58PM EDT2024-05-031.351.291.37-4.65-77.50%52344737.57%
TSM240510C001400002024-04-18 3:59PM EDT2024-05-101.951.871.97-4.45-69.53%23912736.72%
TSM240517C001400002024-04-18 3:59PM EDT2024-05-172.442.372.43-4.91-66.80%6,17221,39935.58%
TSM240524C001400002024-04-18 3:52PM EDT2024-05-243.403.103.25-4.65-57.76%21411337.46%
TSM240531C001400002024-04-18 3:59PM EDT2024-05-313.552.903.75-4.65-56.71%6635237.27%
TSM240621C001400002024-04-18 3:58PM EDT2024-06-214.704.654.75-5.20-52.53%2,62375,64235.35%
TSM240719C001400002024-04-18 3:47PM EDT2024-07-196.566.406.50-4.91-42.81%1,6952,10336.32%
TSM240816C001400002024-04-18 3:36PM EDT2024-08-167.857.757.90-4.71-37.50%2571,46836.51%
TSM240920C001400002024-04-18 3:02PM EDT2024-09-209.549.259.45-4.74-33.19%1152,38936.68%
TSM241018C001400002024-04-18 11:12AM EDT2024-10-1811.6110.5510.80-4.04-25.81%1833237.39%
TSM241115C001400002024-04-18 11:40AM EDT2024-11-1512.2211.7511.95-4.33-26.16%348837.69%
TSM241220C001400002024-04-18 3:18PM EDT2024-12-2013.0012.8513.20-4.95-27.58%1212,21137.79%
TSM250117C001400002024-04-18 3:41PM EDT2025-01-1714.2014.1014.25-4.90-25.65%7173,73838.10%
TSM250620C001400002024-04-18 3:29PM EDT2025-06-2019.0018.9520.85-5.40-22.13%401,23742.06%
TSM260116C001400002024-04-18 3:50PM EDT2026-01-1624.7524.1025.25-5.40-17.91%1632,77740.81%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240419P001400002024-04-18 3:51PM EDT2024-04-197.706.808.70+2.70+54.00%1,09110,13250.39%
TSM240426P001400002024-04-18 3:53PM EDT2024-04-268.258.058.60+2.55+44.74%23149942.77%
TSM240503P001400002024-04-18 3:22PM EDT2024-05-038.978.609.45+2.47+38.00%10132941.68%
TSM240510P001400002024-04-18 11:09AM EDT2024-05-108.059.109.55+1.14+16.50%3125135.35%
TSM240517P001400002024-04-18 3:56PM EDT2024-05-179.859.509.75+2.35+31.33%4424,31532.40%
TSM240524P001400002024-04-18 2:31PM EDT2024-05-2410.3010.0010.60+2.00+24.10%83334.94%
TSM240531P001400002024-04-18 11:42AM EDT2024-05-319.9110.2510.85+1.51+17.98%3310233.50%
TSM240621P001400002024-04-18 2:35PM EDT2024-06-2111.3611.3512.10+1.97+20.98%2626,47333.55%
TSM240719P001400002024-04-18 3:16PM EDT2024-07-1912.9212.7512.90+1.81+16.29%2051,65331.15%
TSM240816P001400002024-04-18 3:46PM EDT2024-08-1613.5513.6513.80+2.15+18.86%29073230.36%
TSM240920P001400002024-04-18 10:27AM EDT2024-09-2014.5014.6014.85+2.30+18.85%3579429.84%
TSM241018P001400002024-04-18 10:26AM EDT2024-10-1815.5515.5015.80+2.18+16.31%460630.05%
TSM241115P001400002024-04-18 9:30AM EDT2024-11-1516.9416.2016.50+2.99+21.43%180229.75%
TSM241220P001400002024-04-18 11:39AM EDT2024-12-2016.6216.9517.25+1.72+11.54%14430529.30%
TSM250117P001400002024-04-18 12:40PM EDT2025-01-1717.1917.6017.95+1.20+7.50%94,65029.30%
TSM250620P001400002024-04-18 3:20PM EDT2025-06-2020.7520.3520.80+2.25+12.16%632,22928.45%
TSM260116P001400002024-04-17 3:59PM EDT2026-01-1622.2523.4024.400.00-8330228.47%