UK markets open in 4 hours 14 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.85+1.16 (+1.20%)
At close: 04:00PM EST
97.80 -0.05 (-0.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM231208C000600002023-11-30 12:18PM EST60.0037.7537.7038.050.00--4259.38%
TSM231208C000650002023-12-01 11:22AM EST65.0032.9632.7033.700.00-1717325.39%
TSM231208C000700002023-11-28 1:30PM EST70.0027.7027.6528.500.00--1252.73%
TSM231208C000760002023-12-01 11:02AM EST76.0021.6521.7522.100.00-23165.23%
TSM231208C000790002023-12-04 11:12AM EST79.0016.5018.7019.000.00-2650.00%
TSM231208C000810002023-10-30 9:08AM EST81.007.730.000.000.00--200.00%
TSM231208C000820002023-11-28 9:33AM EST82.0016.0015.7516.050.00--2114.06%
TSM231208C000840002023-12-05 9:54AM EST84.0012.8013.8014.000.00-1818100.78%
TSM231208C000850002023-11-01 9:49AM EST85.004.6013.0513.900.00-11160.35%
TSM231208C000860002023-12-01 11:44AM EST86.0012.6511.7512.050.00-516887.11%
TSM231208C000870002023-12-05 9:44AM EST87.009.6510.7511.050.00-12180.47%
TSM231208C000880002023-12-06 10:36AM EST88.0010.259.8010.15+1.75+20.59%212387.11%
TSM231208C000890002023-12-04 9:30AM EST89.008.238.759.100.00-1671.88%
TSM231208C000900002023-12-06 3:26PM EST90.007.717.808.05+0.75+10.78%278764.84%
TSM231208C000910002023-12-06 11:32AM EST91.006.856.857.20+1.28+22.98%13669.53%
TSM231208C000920002023-12-06 9:30AM EST92.005.705.906.05+1.20+26.67%910356.64%
TSM231208C000930002023-12-06 3:06PM EST93.004.954.755.05+0.85+20.73%5639155.27%
TSM231208C000940002023-12-06 10:30AM EST94.004.133.904.10+1.16+39.06%43349.90%
TSM231208C000950002023-12-06 2:35PM EST95.003.102.953.30+0.76+32.48%3626850.98%
TSM231208C000960002023-12-06 12:25PM EST96.001.852.112.30+0.35+23.33%651,68340.04%
TSM231208C000970002023-12-06 3:45PM EST97.001.301.411.48+0.35+36.84%36794434.67%
TSM231208C000980002023-12-06 3:58PM EST98.000.790.850.92+0.20+33.90%9602,21334.38%
TSM231208C000990002023-12-06 3:59PM EST99.000.520.470.52+0.14+36.84%2,7893,63034.08%
TSM231208C001000002023-12-06 3:59PM EST100.000.250.260.29+0.01+4.17%2,8937,90635.16%
TSM231208C001010002023-12-06 3:40PM EST101.000.130.140.17-0.04-23.53%26256437.21%
TSM231208C001020002023-12-06 3:29PM EST102.000.070.080.10-0.02-22.22%3373,27139.26%
TSM231208C001030002023-12-06 3:59PM EST103.000.060.050.06-0.02-25.00%3692841.41%
TSM231208C001040002023-12-06 1:27PM EST104.000.040.030.04-0.02-33.33%1822744.14%
TSM231208C001050002023-12-06 3:43PM EST105.000.030.010.03-0.01-25.00%19562347.66%
TSM231208C001060002023-12-06 1:03PM EST106.000.030.010.02+0.01+50.00%2728150.00%
TSM231208C001070002023-12-06 10:49AM EST107.000.010.000.020.00-366050.00%
TSM231208C001080002023-12-04 2:33PM EST108.000.010.000.020.00-106654.69%
TSM231208C001090002023-12-06 2:10PM EST109.000.010.000.020.00-563059.38%
TSM231208C001100002023-12-05 10:22AM EST110.000.010.000.010.00-31,18759.38%
TSM231208C001110002023-11-29 10:44AM EST111.000.030.000.010.00-14562.50%
TSM231208C001150002023-11-28 3:39PM EST115.000.010.000.010.00-4041078.13%
TSM231208C001200002023-11-21 9:42AM EST120.000.050.000.010.00-202696.88%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM231208P000550002023-11-16 12:38PM EST55.000.020.001.260.00-12490.23%
TSM231208P000700002023-11-17 2:23PM EST70.000.020.000.020.00-59165.63%
TSM231208P000750002023-11-27 3:20PM EST75.000.010.000.020.00-12196134.38%
TSM231208P000760002023-11-02 1:04PM EST76.000.210.000.070.00-413148.44%
TSM231208P000770002023-11-28 10:24AM EST77.000.010.000.010.00-1026112.50%
TSM231208P000780002023-11-20 1:03PM EST78.000.050.000.260.00-315164.45%
TSM231208P000790002023-12-04 3:23PM EST79.000.010.000.010.00-22615103.13%
TSM231208P000800002023-12-04 3:55PM EST80.000.010.000.010.00-1226696.88%
TSM231208P000810002023-12-04 3:12PM EST81.000.010.000.010.00-101990.63%
TSM231208P000820002023-12-04 3:14PM EST82.000.010.000.010.00-1139287.50%
TSM231208P000830002023-12-04 1:20PM EST83.000.020.000.010.00-4118181.25%
TSM231208P000840002023-12-05 9:31AM EST84.000.010.000.02-0.01-50.00%127581.25%
TSM231208P000850002023-12-06 2:20PM EST85.000.010.000.020.00-317075.00%
TSM231208P000860002023-12-05 1:33PM EST86.000.020.000.030.00-10913973.44%
TSM231208P000870002023-12-05 3:32PM EST87.000.020.000.150.00-317685.94%
TSM231208P000880002023-12-06 11:06AM EST88.000.010.000.05-0.03-75.00%322466.41%
TSM231208P000890002023-12-06 9:33AM EST89.000.020.010.02-0.03-60.00%225856.25%
TSM231208P000900002023-12-06 12:40PM EST90.000.030.010.02-0.01-25.00%7439050.00%
TSM231208P000910002023-12-06 3:03PM EST91.000.020.020.03-0.05-71.43%628949.22%
TSM231208P000920002023-12-06 11:33AM EST92.000.040.020.03-0.04-50.00%762142.97%
TSM231208P000930002023-12-06 3:02PM EST93.000.030.030.04-0.08-72.73%8362938.28%
TSM231208P000940002023-12-06 2:30PM EST94.000.060.060.07-0.15-71.43%6951835.55%
TSM231208P000950002023-12-06 3:55PM EST95.000.130.110.13-0.23-63.89%2,3533,55833.01%
TSM231208P000960002023-12-06 3:58PM EST96.000.290.240.26-0.42-59.15%4,0331,51231.35%
TSM231208P000970002023-12-06 3:54PM EST97.000.610.500.53-0.49-44.55%2571,35030.96%
TSM231208P000980002023-12-06 3:41PM EST98.001.080.910.97-0.64-37.21%55050930.86%
TSM231208P000990002023-12-06 1:43PM EST99.001.491.501.61-1.24-45.42%5964931.74%
TSM231208P001000002023-12-06 2:56PM EST100.002.362.282.44-0.94-28.48%817235.16%
TSM231208P001010002023-12-05 10:27AM EST101.004.453.153.300.00-55935.84%
TSM231208P001020002023-12-06 1:26PM EST102.004.204.104.25+0.53+14.44%82239.26%
TSM231208P001030002023-12-04 9:51AM EST103.005.104.855.65-1.45-22.14%102373.14%
TSM231208P001040002023-12-04 12:08PM EST104.007.556.006.200.00-21646.09%
TSM231208P001050002023-12-06 11:32AM EST105.007.257.057.20+1.15+18.85%1251.76%
TSM231208P001060002023-12-05 9:44AM EST106.007.958.008.55-1.50-15.87%3168.36%
TSM231208P001070002023-12-04 3:59PM EST107.0010.059.009.20+10.05--262.89%
TSM231208P001090002023-11-28 2:36PM EST109.0011.4011.0011.350.00-2266.41%
TSM231208P001100002023-11-21 2:12PM EST110.0011.5512.0012.200.00-6078.91%
TSM231208P001110002023-11-21 12:39PM EST111.0012.1012.9013.200.00--083.59%
TSM231208P001250002023-12-04 9:31AM EST125.0028.2026.7527.45+28.20--0195.70%