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: 07:59PM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230929C000750002023-09-07 10:10AM EDT2023-09-2913.9010.5510.950.00--060.35%
TSM231020C000750002023-09-22 1:54PM EDT2023-10-2011.6611.3011.60+0.21+1.83%820850.20%
TSM231027C000750002023-09-21 11:37AM EDT2023-10-2711.7811.2511.850.00-3648.68%
TSM231117C000750002023-09-15 10:18AM EDT2023-11-1716.4411.9512.350.00-15843.99%
TSM231215C000750002023-09-22 1:54PM EDT2023-12-1513.0412.6012.90+0.14+1.09%13740.53%
TSM240119C000750002023-09-22 2:09PM EDT2024-01-1913.5013.4513.55-0.08-0.59%196038.42%
TSM240216C000750002023-09-15 11:48AM EDT2024-02-1617.6914.1014.250.00-11338.65%
TSM240315C000750002023-09-15 2:50PM EDT2024-03-1515.2714.6514.95-2.68-14.93%18539.05%
TSM240419C000750002023-09-22 11:38AM EDT2024-04-1915.8515.2015.50+0.37+2.39%41438.20%
TSM240621C000750002023-09-13 3:47PM EDT2024-06-2121.1016.4517.000.00-112339.50%
TSM250117C000750002023-09-21 3:48PM EDT2025-01-1719.9519.9020.500.00-835639.95%
TSM250620C000750002023-09-21 10:07AM EDT2025-06-2022.3321.5522.750.00-10110640.47%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230929P000750002023-09-22 3:58PM EDT2023-09-290.030.030.04-0.01-25.00%1,0632,10150.78%
TSM231006P000750002023-09-22 12:41PM EDT2023-10-060.070.090.11-0.03-30.00%209041.02%
TSM231013P000750002023-09-22 3:14PM EDT2023-10-130.120.140.19-0.05-29.41%145437.01%
TSM231020P000750002023-09-22 3:32PM EDT2023-10-200.340.360.39-0.02-5.56%1456,84337.99%
TSM231027P000750002023-09-21 3:56PM EDT2023-10-270.500.430.510.00-15733336.52%
TSM231117P000750002023-09-22 3:55PM EDT2023-11-170.770.750.80-0.03-3.75%5811,34033.03%
TSM231215P000750002023-09-22 3:56PM EDT2023-12-151.211.211.25+0.01+0.83%2847,40731.56%
TSM240119P000750002023-09-22 3:59PM EDT2024-01-191.771.741.800.00-6729,66130.71%
TSM240216P000750002023-09-22 2:08PM EDT2024-02-162.112.072.14+0.02+0.96%534,35029.81%
TSM240315P000750002023-09-22 2:02PM EDT2024-03-152.302.432.52-0.05-2.13%293,89829.49%
TSM240419P000750002023-09-21 2:07PM EDT2024-04-192.812.912.990.00-5776729.29%
TSM240621P000750002023-09-22 3:42PM EDT2024-06-213.603.603.70-0.05-1.37%894,25028.71%
TSM250117P000750002023-09-21 1:15PM EDT2025-01-175.605.655.850.00-222,40228.17%
TSM250620P000750002023-09-21 11:10AM EDT2025-06-206.906.407.200.00-354628.02%