New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
84.29-1.95 (-2.26%)
At close: 04:00PM EDT
84.35 +0.06 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230929C000850002023-09-26 3:59PM EDT2023-09-290.720.000.000.00-70203.13%
TSM231006C000850002023-09-26 3:55PM EDT2023-10-061.360.000.000.00-19401.56%
TSM231013C000850002023-09-26 3:39PM EDT2023-10-131.850.000.000.00-4501.56%
TSM231020C000850002023-09-26 3:56PM EDT2023-10-202.680.000.000.00-35300.78%
TSM231027C000850002023-09-26 3:36PM EDT2023-10-272.900.000.000.00-3400.78%
TSM231103C000850002023-09-26 2:11PM EDT2023-11-033.300.000.000.00-700.78%
TSM231117C000850002023-09-26 3:48PM EDT2023-11-173.850.000.000.00-64200.78%
TSM231215C000850002023-09-26 3:58PM EDT2023-12-154.800.000.000.00-1,19000.39%
TSM240119C000850002023-09-26 3:50PM EDT2024-01-195.800.000.000.00-5400.39%
TSM240216C000850002023-09-26 2:31PM EDT2024-02-166.750.000.000.00-800.39%
TSM240315C000850002023-09-26 1:37PM EDT2024-03-157.350.000.000.00-700.39%
TSM240419C000850002023-09-26 3:54PM EDT2024-04-198.200.000.000.00-800.39%
TSM240621C000850002023-09-26 12:55PM EDT2024-06-219.750.000.000.00-200.39%
TSM240920C000850002023-09-22 9:35AM EDT2024-09-2012.900.000.000.00--00.20%
TSM250117C000850002023-09-26 2:11PM EDT2025-01-1713.400.000.000.00-2600.20%
TSM250620C000850002023-09-25 1:41PM EDT2025-06-2016.600.000.000.00-200.20%
TSM260116C000850002023-09-26 3:15PM EDT2026-01-1618.550.000.000.00-2400.20%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230929P000850002023-09-26 3:59PM EDT2023-09-291.340.000.000.00-57400.00%
TSM231006P000850002023-09-26 3:58PM EDT2023-10-061.940.000.000.00-21900.00%
TSM231013P000850002023-09-26 3:28PM EDT2023-10-132.500.000.000.00-6900.00%
TSM231020P000850002023-09-26 3:55PM EDT2023-10-203.060.000.000.00-1,07100.00%
TSM231027P000850002023-09-26 3:40PM EDT2023-10-273.410.000.000.00-3100.00%
TSM231103P000850002023-09-26 12:56PM EDT2023-11-033.460.000.000.00-300.00%
TSM231117P000850002023-09-26 3:43PM EDT2023-11-174.050.000.000.00-16400.00%
TSM231215P000850002023-09-26 3:52PM EDT2023-12-154.740.000.000.00-29400.00%
TSM240119P000850002023-09-26 3:50PM EDT2024-01-195.550.000.000.00-36500.00%
TSM240216P000850002023-09-26 3:46PM EDT2024-02-166.050.000.000.00-3100.00%
TSM240315P000850002023-09-26 1:59PM EDT2024-03-156.350.000.000.00-1000.00%
TSM240419P000850002023-09-26 1:32PM EDT2024-04-197.000.000.000.00-3600.00%
TSM240621P000850002023-09-26 3:47PM EDT2024-06-217.870.000.000.00-700.00%
TSM240920P000850002023-09-26 11:23AM EDT2024-09-208.830.000.000.00-200.00%
TSM250117P000850002023-09-26 3:31PM EDT2025-01-1710.280.000.000.00-4700.00%
TSM250620P000850002023-09-22 3:51PM EDT2025-06-2010.850.000.000.00-400.00%
TSM260116P000850002023-09-25 9:35AM EDT2026-01-1612.400.000.000.00-500.00%