New Zealand markets close in 4 hours 34 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
84.29-1.95 (-2.26%)
At close: 04:00PM EDT
84.45 +0.16 (+0.19%)
After hours: 07:26PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230929C000950002023-09-26 3:55PM EDT2023-09-290.030.010.03+0.01+50.00%1494250.78%
TSM231006C000950002023-09-26 2:57PM EDT2023-10-060.050.040.05-0.01-16.67%3640634.96%
TSM231013C000950002023-09-26 3:03PM EDT2023-10-130.110.100.12-0.03-21.43%413531.93%
TSM231020C000950002023-09-26 3:37PM EDT2023-10-200.300.280.30-0.12-28.57%1469,90333.20%
TSM231027C000950002023-09-26 11:16AM EDT2023-10-270.430.370.42-0.08-15.69%1110132.03%
TSM231103C000950002023-09-26 3:39PM EDT2023-11-030.510.460.54-0.26-33.77%133431.20%
TSM231117C000950002023-09-26 3:59PM EDT2023-11-170.820.790.84-0.28-25.45%74510,78230.76%
TSM231215C000950002023-09-26 3:58PM EDT2023-12-151.371.371.40-0.28-16.97%1922,13630.02%
TSM240119C000950002023-09-26 3:58PM EDT2024-01-192.192.192.22-0.38-14.79%434,84830.55%
TSM240216C000950002023-09-26 12:04PM EDT2024-02-162.902.812.86-0.35-10.77%1933130.97%
TSM240315C000950002023-09-26 2:56PM EDT2024-03-153.403.353.45-0.50-12.82%1431,42131.21%
TSM240419C000950002023-09-26 9:30AM EDT2024-04-194.354.104.25-0.48-9.94%328731.89%
TSM240621C000950002023-09-26 9:49AM EDT2024-06-215.655.355.50-0.35-5.83%32,62132.49%
TSM250117C000950002023-09-26 3:04PM EDT2025-01-179.249.009.35-0.56-5.71%111,10934.54%
TSM250620C000950002023-09-26 9:43AM EDT2025-06-2011.6711.1512.05-0.43-3.55%47836.15%
TSM260116C000950002023-09-25 3:48PM EDT2026-01-1615.1313.4014.650.00-51536.42%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230929P000950002023-09-26 3:36PM EDT2023-09-2910.9510.6010.90+2.31+26.74%19155.86%
TSM231006P000950002023-09-26 11:56AM EDT2023-10-0610.5110.6010.95+1.04+10.98%133547.46%
TSM231013P000950002023-09-25 11:09AM EDT2023-10-139.4010.6012.400.00-510651.71%
TSM231020P000950002023-09-26 12:34PM EDT2023-10-2010.5510.6510.85+1.55+17.22%366,64327.98%
TSM231027P000950002023-09-26 2:18PM EDT2023-10-2710.9910.7011.00+1.39+14.48%21929.10%
TSM231103P000950002023-09-22 3:59PM EDT2023-11-039.5610.7510.950.00--1225.20%
TSM231117P000950002023-09-26 12:31PM EDT2023-11-1710.8010.9011.15+1.05+10.77%195,69925.24%
TSM231215P000950002023-09-26 3:36PM EDT2023-12-1511.5311.2511.45+1.51+15.07%816,34823.88%
TSM240119P000950002023-09-26 3:14PM EDT2024-01-1911.9011.6511.95+1.13+10.49%1919,14223.95%
TSM240216P000950002023-09-25 11:09AM EDT2024-02-1611.1512.0512.250.00-139323.41%
TSM240315P000950002023-09-25 2:34PM EDT2024-03-1511.3612.2512.650.00-131,47623.63%
TSM240419P000950002023-09-25 3:16PM EDT2024-04-1911.8512.6513.600.00-26225.99%
TSM240621P000950002023-09-26 10:23AM EDT2024-06-2113.1513.4013.70+0.48+3.79%34,75523.16%
TSM250117P000950002023-09-25 11:06AM EDT2025-01-1714.8515.4015.900.00-31,79123.56%
TSM250620P000950002023-09-20 12:58PM EDT2025-06-2014.6516.2516.900.00-74022.85%
TSM260116P000950002023-09-21 10:03AM EDT2026-01-1617.5517.6020.250.00-1230826.46%