New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.64+0.28 (+0.33%)
At close: 04:00PM EDT
85.68 +0.04 (+0.05%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM231020C000600002023-09-05 3:22PM EDT2023-10-2034.8525.8526.200.00-2481.01%
TSM231117C000600002023-09-06 10:27AM EDT2023-11-1733.5526.0526.650.00-1265.97%
TSM231215C000600002023-09-21 3:11PM EDT2023-12-1526.4226.4027.050.00-22160.25%
TSM240119C000600002023-09-21 2:00PM EDT2024-01-1927.0526.5527.250.00-236352.86%
TSM240216C000600002023-09-22 9:37AM EDT2024-02-1627.7027.0027.60-6.20-18.29%1651.78%
TSM240315C000600002023-09-22 3:00PM EDT2024-03-1527.8527.2027.50-6.15-18.09%-549.27%
TSM240419C000600002023-09-22 11:18AM EDT2024-04-1928.3027.6528.20-3.20-10.16%53450.29%
TSM240621C000600002023-09-13 9:42AM EDT2024-06-2133.4028.3529.100.00-23549.57%
TSM250117C000600002023-09-21 3:25PM EDT2025-01-1730.5930.5031.250.00-143646.14%
TSM250620C000600002023-09-20 9:30AM EDT2025-06-2036.3531.8532.700.00-10022345.06%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230929P000600002023-09-18 2:19PM EDT2023-09-290.010.000.030.00-101199.22%
TSM231006P000600002023-09-21 2:26PM EDT2023-10-060.020.000.060.00-103075.78%
TSM231020P000600002023-09-22 12:56PM EDT2023-10-200.060.050.06+0.02+50.00%396,01858.20%
TSM231117P000600002023-09-21 9:44AM EDT2023-11-170.140.130.160.00-136,56748.44%
TSM231215P000600002023-09-22 3:59PM EDT2023-12-150.290.290.31+0.03+11.54%3,87210,24044.73%
TSM240119P000600002023-09-22 3:18PM EDT2024-01-190.380.430.46-0.04-9.52%828,73340.87%
TSM240216P000600002023-09-22 3:19PM EDT2024-02-160.490.520.57+0.02+4.26%4324038.60%
TSM240315P000600002023-09-22 3:07PM EDT2024-03-150.590.650.69+0.04+7.27%1038537.06%
TSM240419P000600002023-09-22 3:47PM EDT2024-04-190.840.820.88+0.17+25.37%11836.01%
TSM240621P000600002023-09-22 3:22PM EDT2024-06-211.111.141.21+0.02+1.83%13,10334.51%
TSM250117P000600002023-09-21 1:33PM EDT2025-01-172.212.282.420.00-26186332.51%
TSM250620P000600002023-09-13 2:34PM EDT2025-06-202.762.823.300.00-12231.87%
TSM260116P000600002023-09-21 10:12AM EDT2026-01-164.303.804.650.00-1431.97%