New Zealand Markets close in 3 hrs 50 mins

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
139.80-0.34 (-0.24%)
At close: 04:00PM EDT
141.30 +1.50 (+1.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240419C001500002024-04-16 3:59PM EDT2024-04-191.561.501.59-0.02-1.27%8,34521,22097.46%
TSM240426C001500002024-04-16 3:59PM EDT2024-04-262.452.362.50-0.05-2.00%4,5014,86165.38%
TSM240503C001500002024-04-16 3:27PM EDT2024-05-033.153.003.150.00-1511,13256.40%
TSM240510C001500002024-04-16 2:07PM EDT2024-05-103.733.603.75+0.03+0.81%6791,13252.20%
TSM240517C001500002024-04-16 3:59PM EDT2024-05-174.254.104.20-0.10-2.30%1,54122,12649.48%
TSM240524C001500002024-04-16 1:19PM EDT2024-05-244.954.755.00-0.16-3.13%3627349.48%
TSM240531C001500002024-04-16 3:51PM EDT2024-05-315.255.155.35-0.20-3.67%142647.37%
TSM240621C001500002024-04-16 3:52PM EDT2024-06-216.356.256.40-0.25-3.79%3407,87343.76%
TSM240719C001500002024-04-16 3:52PM EDT2024-07-198.127.958.10-0.28-3.33%531,97042.87%
TSM240816C001500002024-04-16 10:59AM EDT2024-08-168.809.309.45-0.95-9.74%8062841.89%
TSM240920C001500002024-04-16 3:56PM EDT2024-09-2010.8310.7510.95-0.32-2.87%4765,37241.07%
TSM241018C001500002024-04-16 2:11PM EDT2024-10-1812.4212.0512.25-0.38-2.97%4221,33941.13%
TSM241115C001500002024-04-16 3:35PM EDT2024-11-1513.2013.2513.50-1.97-12.99%17741.27%
TSM241220C001500002024-04-16 3:52PM EDT2024-12-2014.5514.4014.70-0.35-2.35%20280940.86%
TSM250117C001500002024-04-16 3:54PM EDT2025-01-1715.7015.5515.80-0.50-3.09%753,93241.00%
TSM250620C001500002024-04-16 10:04AM EDT2025-06-2020.8519.8522.75-0.55-2.57%5182344.34%
TSM260116C001500002024-04-16 11:01AM EDT2026-01-1627.0026.8027.40-0.10-0.37%201,08242.69%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240419P001500002024-04-16 3:57PM EDT2024-04-1911.6011.4011.85+0.65+5.94%821,55094.29%
TSM240426P001500002024-04-16 2:57PM EDT2024-04-2612.1512.2512.65+0.81+7.14%4729663.04%
TSM240503P001500002024-04-16 12:21PM EDT2024-05-0312.6512.8013.00+0.32+2.60%346852.81%
TSM240510P001500002024-04-16 2:34PM EDT2024-05-1013.5013.2513.50+0.45+3.45%741149.27%
TSM240517P001500002024-04-16 3:39PM EDT2024-05-1713.7013.6513.90+0.65+4.98%991,25746.11%
TSM240524P001500002024-04-11 3:54PM EDT2024-05-249.7313.9014.850.00-12347.40%
TSM240531P001500002024-04-12 1:55PM EDT2024-05-3112.5014.3515.600.00-1147.64%
TSM240621P001500002024-04-16 12:12PM EDT2024-06-2115.3414.8516.30+0.49+3.30%353842.46%
TSM240719P001500002024-04-16 2:43PM EDT2024-07-1916.7516.5016.85+0.25+1.52%1225737.60%
TSM240816P001500002024-04-16 2:17PM EDT2024-08-1617.6017.3517.60+0.97+5.83%4231135.41%
TSM240920P001500002024-04-15 12:29PM EDT2024-09-2016.6518.0518.800.00-8565534.58%
TSM241018P001500002024-04-16 1:38PM EDT2024-10-1819.3519.2019.45+2.00+11.53%255433.52%
TSM241115P001500002024-04-10 1:33PM EDT2024-11-1517.0319.9020.200.00-13533.03%
TSM241220P001500002024-04-16 1:26PM EDT2024-12-2020.6020.6520.95+2.60+14.44%6437632.26%
TSM250117P001500002024-04-15 12:42PM EDT2025-01-1720.1021.3021.650.00-9634332.03%
TSM250620P001500002024-04-12 1:44PM EDT2025-06-2022.6024.2025.700.00-13632.38%
TSM260116P001500002024-04-15 1:30PM EDT2026-01-1627.5326.6530.150.00-219332.58%