UK markets close in 3 hours 10 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
172.91+0.47 (+0.28%)
At close: 04:00PM EDT
171.22 -1.69 (-0.98%)
Pre-market: 08:19AM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240614C000750002024-06-07 3:57PM EDT75.0089.180.000.000.00-200.00%
TSM240614C000850002024-06-12 2:18PM EDT85.0089.700.000.000.00-4800.00%
TSM240614C000900002024-06-07 9:36AM EDT90.0074.320.000.000.00-110.00%
TSM240614C000950002024-06-03 2:59PM EDT95.0059.320.000.000.00-100.00%
TSM240614C001000002024-06-12 2:18PM EDT100.0073.950.000.000.00-5600.00%
TSM240614C001050002024-06-07 3:32PM EDT105.0060.260.000.000.00-320.00%
TSM240614C001100002024-06-11 1:33PM EDT110.0055.620.000.000.00-100.00%
TSM240614C001150002024-06-04 3:03PM EDT115.0037.040.000.000.00-100.00%
TSM240614C001200002024-06-12 2:18PM EDT120.0054.750.000.000.00-4010.00%
TSM240614C001210002024-06-11 1:07PM EDT121.0044.850.000.000.00-100.00%
TSM240614C001220002024-06-11 3:06PM EDT122.0044.010.000.000.00-200.00%
TSM240614C001250002024-06-12 2:18PM EDT125.0048.900.000.000.00-4510.00%
TSM240614C001260002024-05-08 12:04PM EDT126.0017.5137.7539.000.00--10.00%
TSM240614C001270002024-05-31 10:55AM EDT127.0022.190.000.000.00-100.00%
TSM240614C001290002024-05-10 10:31AM EDT129.0020.2534.9035.900.00-220.00%
TSM240614C001300002024-06-12 3:49PM EDT130.0041.750.000.000.00-20000.00%
TSM240614C001310002024-06-12 9:54AM EDT131.0044.030.000.000.00-100.00%
TSM240614C001320002024-06-11 3:03PM EDT132.0033.960.000.000.00-200.00%
TSM240614C001330002024-06-07 2:49PM EDT133.0030.370.000.000.00-100.00%
TSM240614C001340002024-06-12 2:00PM EDT134.0040.500.000.000.00-100.00%
TSM240614C001350002024-06-12 1:18PM EDT135.0040.350.000.000.00-1000.00%
TSM240614C001360002024-06-12 2:18PM EDT136.0037.900.000.000.00-4000.00%
TSM240614C001370002024-05-14 12:03PM EDT137.0015.0235.2536.850.00-10219.53%
TSM240614C001380002024-06-12 2:18PM EDT138.0036.650.000.000.00-7500.00%
TSM240614C001390002024-06-11 12:47PM EDT139.0026.470.000.000.00-100.00%
TSM240614C001400002024-06-12 3:49PM EDT140.0032.270.000.000.00-9110.00%
TSM240614C001410002024-06-13 1:17PM EDT141.0031.000.000.000.00-460.00%
TSM240614C001420002024-06-12 2:18PM EDT142.0032.200.000.000.00-9800.00%
TSM240614C001430002024-06-12 3:49PM EDT143.0029.700.000.000.00-43200.00%
TSM240614C001440002024-06-12 3:49PM EDT144.0028.750.000.000.00-30100.00%
TSM240614C001450002024-06-12 3:49PM EDT145.0026.900.000.000.00-624200.00%
TSM240614C001460002024-06-13 9:51AM EDT146.0027.080.000.000.00-450.00%
TSM240614C001470002024-06-12 3:49PM EDT147.0024.750.000.000.00-52400.00%
TSM240614C001480002024-06-13 12:31PM EDT148.0023.800.000.000.00-160.00%
TSM240614C001490002024-06-13 11:28AM EDT149.0023.400.000.000.00-390.00%
TSM240614C001500002024-06-13 2:49PM EDT150.0023.400.000.000.00-181330.00%
TSM240614C001525002024-06-13 9:31AM EDT152.5019.750.000.000.00-2100.00%
TSM240614C001550002024-06-13 3:11PM EDT155.0019.750.000.000.00-20130.00%
TSM240614C001575002024-06-13 2:51PM EDT157.5016.010.000.000.00-46480.00%
TSM240614C001600002024-06-13 3:55PM EDT160.0013.250.000.000.00-571150.00%
TSM240614C001625002024-06-13 3:27PM EDT162.5010.800.000.000.00-451010.00%
TSM240614C001650002024-06-13 3:57PM EDT165.008.450.000.000.00-4366240.00%
TSM240614C001675002024-06-13 3:07PM EDT167.506.550.000.000.00-1482,4450.00%
TSM240614C001700002024-06-13 3:51PM EDT170.003.700.000.000.00-1,2053,1040.00%
TSM240614C001725002024-06-13 3:59PM EDT172.501.740.000.000.00-4,0341,9920.00%
TSM240614C001750002024-06-13 3:59PM EDT175.000.670.000.000.00-7,4563,1026.25%
TSM240614C001775002024-06-13 3:59PM EDT177.500.220.000.000.00-4,2141,94412.50%
TSM240614C001800002024-06-13 3:59PM EDT180.000.090.000.000.00-3,0214,40925.00%
TSM240614C001825002024-06-13 3:57PM EDT182.500.030.000.000.00-36863725.00%
TSM240614C001850002024-06-13 3:59PM EDT185.000.030.000.000.00-4962,37125.00%
TSM240614C001875002024-06-13 1:28PM EDT187.500.020.000.000.00-4926225.00%
TSM240614C001900002024-06-13 3:59PM EDT190.000.010.000.000.00-2,4332,76150.00%
TSM240614C001950002024-06-13 9:33AM EDT195.000.010.000.000.00-127050.00%
TSM240614C002000002024-06-13 3:37PM EDT200.000.010.000.000.00-26740650.00%
TSM240614C002600002024-06-13 1:33PM EDT260.000.010.000.000.00-1150.00%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240614P000900002024-06-11 3:56PM EDT90.000.010.000.000.00-232650.00%
TSM240614P000950002024-05-31 3:38PM EDT95.000.030.000.000.00-16050.00%
TSM240614P001000002024-06-03 3:31PM EDT100.000.010.000.000.00-64450.00%
TSM240614P001050002024-06-05 1:34PM EDT105.000.010.000.000.00-217450.00%
TSM240614P001100002024-06-06 12:08PM EDT110.000.010.000.000.00-12750.00%
TSM240614P001150002024-06-04 12:48PM EDT115.000.040.000.000.00-35550.00%
TSM240614P001200002024-06-10 3:15PM EDT120.000.010.000.000.00-4021550.00%
TSM240614P001210002024-06-10 2:34PM EDT121.000.010.000.000.00-253450.00%
TSM240614P001220002024-06-10 12:56PM EDT122.000.010.000.000.00-10611150.00%
TSM240614P001230002024-06-05 11:26AM EDT123.000.030.000.000.00-31350.00%
TSM240614P001240002024-06-06 11:39AM EDT124.000.030.000.000.00-21550.00%
TSM240614P001250002024-06-12 2:28PM EDT125.000.010.000.000.00-653550.00%
TSM240614P001260002024-06-11 3:00PM EDT126.000.010.000.000.00-12850.00%
TSM240614P001270002024-06-10 1:07PM EDT127.000.010.000.000.00-31950.00%
TSM240614P001280002024-06-10 2:42PM EDT128.000.020.000.000.00-1016350.00%
TSM240614P001290002024-06-10 3:37PM EDT129.000.030.000.000.00-2118850.00%
TSM240614P001300002024-06-13 1:37PM EDT130.000.010.000.000.00-544550.00%
TSM240614P001310002024-06-13 10:35AM EDT131.000.010.000.000.00-4022250.00%
TSM240614P001320002024-06-12 12:17PM EDT132.000.010.000.000.00-7070850.00%
TSM240614P001330002024-06-12 12:32PM EDT133.000.010.000.000.00-1641,35950.00%
TSM240614P001340002024-06-12 1:36PM EDT134.000.010.000.000.00-2016150.00%
TSM240614P001350002024-06-13 1:15PM EDT135.000.020.000.000.00-1135050.00%
TSM240614P001360002024-06-13 3:11PM EDT136.000.010.000.000.00-237750.00%
TSM240614P001370002024-06-13 3:12PM EDT137.000.010.000.000.00-4515150.00%
TSM240614P001380002024-06-12 11:53AM EDT138.000.020.000.000.00-5431550.00%
TSM240614P001390002024-06-13 9:33AM EDT139.000.030.000.000.00-149150.00%
TSM240614P001400002024-06-13 1:15PM EDT140.000.030.000.000.00-201,20050.00%
TSM240614P001410002024-06-12 3:03PM EDT141.000.020.000.000.00-515550.00%
TSM240614P001420002024-06-13 11:18AM EDT142.000.020.000.000.00-422550.00%
TSM240614P001430002024-06-13 2:11PM EDT143.000.010.000.000.00-1933850.00%
TSM240614P001440002024-06-13 2:11PM EDT144.000.010.000.000.00-2422150.00%
TSM240614P001450002024-06-13 12:39PM EDT145.000.010.000.000.00-797550.00%
TSM240614P001460002024-06-13 12:39PM EDT146.000.020.000.000.00-740250.00%
TSM240614P001470002024-06-13 12:38PM EDT147.000.030.000.000.00-788650.00%
TSM240614P001480002024-06-13 3:57PM EDT148.000.020.000.000.00-7266850.00%
TSM240614P001490002024-06-13 12:53PM EDT149.000.030.000.000.00-537650.00%
TSM240614P001500002024-06-13 3:57PM EDT150.000.030.000.000.00-924,18950.00%
TSM240614P001525002024-06-13 3:53PM EDT152.500.040.000.000.00-437,51750.00%
TSM240614P001550002024-06-13 2:58PM EDT155.000.020.000.000.00-1371,95050.00%
TSM240614P001575002024-06-13 3:49PM EDT157.500.020.000.000.00-772,71350.00%
TSM240614P001600002024-06-13 3:31PM EDT160.000.030.000.000.00-4332,23725.00%
TSM240614P001625002024-06-13 3:59PM EDT162.500.050.000.000.00-2581,88525.00%
TSM240614P001650002024-06-13 3:59PM EDT165.000.050.000.000.00-6732,29125.00%
TSM240614P001675002024-06-13 3:59PM EDT167.500.100.000.000.00-2,2152,04612.50%
TSM240614P001700002024-06-13 3:59PM EDT170.000.350.000.000.00-3,1072,0136.25%
TSM240614P001725002024-06-13 3:59PM EDT172.501.090.000.000.00-1,8498011.56%
TSM240614P001750002024-06-13 3:57PM EDT175.002.330.000.000.00-8721,8680.00%
TSM240614P001775002024-06-13 3:57PM EDT177.504.350.000.000.00-1511590.00%
TSM240614P001800002024-06-13 9:33AM EDT180.008.000.000.000.00-30740.00%
TSM240614P001850002024-06-13 10:02AM EDT185.0012.500.000.000.00-2100.00%
TSM240614P001875002024-06-13 3:22PM EDT187.5014.050.000.000.00-11300.00%
TSM240614P001900002024-06-13 2:49PM EDT190.0016.450.000.000.00-16000.00%
TSM240614P001950002024-06-12 2:32PM EDT195.0021.900.000.000.00--00.00%