New Zealand markets close in 1 hour 37 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.65+0.75 (+0.86%)
At close: 04:00PM EDT
87.95 +0.30 (+0.34%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM231006C000900002023-10-02 3:52PM EDT2023-10-060.210.230.26-0.02-8.70%1,4351,31628.03%
TSM231013C000900002023-10-02 3:46PM EDT2023-10-130.700.700.73+0.13+22.81%3974,57926.76%
TSM231020C000900002023-10-02 3:41PM EDT2023-10-201.611.641.69+0.17+11.81%1,6853,44934.38%
TSM231027C000900002023-10-02 3:22PM EDT2023-10-271.921.962.12+0.13+7.26%8535034.06%
TSM231103C000900002023-10-02 1:51PM EDT2023-11-032.262.312.40+0.25+12.44%171532.89%
TSM231117C000900002023-10-02 3:46PM EDT2023-11-172.932.962.98+0.32+12.26%256032.18%
TSM231215C000900002023-10-02 3:23PM EDT2023-12-153.983.954.05+0.32+8.74%2501,53332.24%
TSM240119C000900002023-10-02 3:59PM EDT2024-01-195.115.105.15+0.37+7.81%131032.34%
TSM240216C000900002023-10-02 11:27AM EDT2024-02-166.205.906.05+0.70+12.73%433233.05%
TSM240315C000900002023-10-02 3:59PM EDT2024-03-156.636.606.70+0.23+3.59%301,35432.88%
TSM240419C000900002023-10-02 10:16AM EDT2024-04-197.557.457.60+0.48+6.79%933733.34%
TSM240621C000900002023-10-02 2:35PM EDT2024-06-218.758.909.10+0.25+2.94%1245634.13%
TSM240920C000900002023-10-02 11:16AM EDT2024-09-2011.2510.7011.05+0.96+9.33%3235.10%
TSM250117C000900002023-10-02 10:53AM EDT2025-01-1713.1012.9013.15+0.48+3.80%183,01935.67%
TSM250620C000900002023-09-26 2:11PM EDT2025-06-2013.4015.1516.250.00-413137.84%
TSM260116C000900002023-09-28 1:26PM EDT2026-01-1617.5917.5018.500.00-27837.09%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM231006P000900002023-10-02 3:46PM EDT2023-10-062.612.462.60-0.54-17.14%5864927.59%
TSM231013P000900002023-10-02 3:58PM EDT2023-10-132.972.853.00-0.18-5.71%18025.20%
TSM231020P000900002023-10-02 2:55PM EDT2023-10-204.053.703.80-0.05-1.22%208,69231.10%
TSM231027P000900002023-10-02 1:32PM EDT2023-10-274.103.954.15-0.05-1.20%56430.42%
TSM231103P000900002023-09-29 12:12PM EDT2023-11-034.524.204.350.00-21228.91%
TSM231117P000900002023-10-02 2:49PM EDT2023-11-175.004.654.75+0.05+1.01%13910,11827.43%
TSM231215P000900002023-10-02 12:41PM EDT2023-12-155.525.455.55-0.27-4.66%387,36026.81%
TSM240119P000900002023-10-02 2:57PM EDT2024-01-196.556.306.40-0.05-0.76%810,97726.58%
TSM240216P000900002023-10-02 2:03PM EDT2024-02-166.956.806.90-0.15-2.11%141,30526.05%
TSM240315P000900002023-10-02 11:21AM EDT2024-03-156.907.257.35-1.47-17.56%233,70525.66%
TSM240419P000900002023-10-02 1:54PM EDT2024-04-197.927.858.00-0.10-1.25%5052025.82%
TSM240621P000900002023-09-29 2:43PM EDT2024-06-219.028.708.850.00-165,27025.39%
TSM240920P000900002023-10-02 11:04AM EDT2024-09-209.729.5510.00-1.70-14.89%2225.23%
TSM250117P000900002023-09-29 10:49AM EDT2025-01-1711.1811.0511.250.00-4024.97%
TSM250620P000900002023-09-27 2:25PM EDT2025-06-2013.9011.9012.950.00-45050225.41%
TSM260116P000900002023-09-22 1:04PM EDT2026-01-1614.8513.1515.000.00-2325.89%