UK markets close in 1 hour 6 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
174.40-0.98 (-0.56%)
As of 10:23AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240719C000500002024-05-14 10:07AM EDT50.0098.00122.35123.400.00-100.00%
TSM240719C000600002024-06-13 1:03PM EDT60.00112.65112.90115.300.00-2529212.89%
TSM240719C000650002023-12-22 12:37PM EDT65.0040.2551.3554.500.00-320.00%
TSM240719C000700002024-04-26 3:30PM EDT70.0068.7089.7590.600.00-4100.00%
TSM240719C000750002024-06-11 2:48PM EDT75.0091.2398.05100.950.00-1429122.66%
TSM240719C000800002024-04-19 9:42AM EDT80.0051.0071.7572.700.00-1190.00%
TSM240719C000850002024-05-17 10:00AM EDT85.0068.4187.7088.550.00-1270.00%
TSM240719C000900002024-06-20 3:38PM EDT90.0087.0083.5086.250.00-6105123.24%
TSM240719C000950002024-06-18 10:52AM EDT95.0089.9278.1081.000.00-223695.70%
TSM240719C001000002024-06-18 9:45AM EDT100.0082.5973.2076.150.00-139896.58%
TSM240719C001050002024-06-21 9:31AM EDT105.0068.8068.5571.40-2.20-3.10%11,281100.98%
TSM240719C001100002024-06-17 3:21PM EDT110.0068.9864.5565.550.00-375895.12%
TSM240719C001150002024-06-20 10:41AM EDT115.0066.0859.7061.000.00-11,32894.38%
TSM240719C001200002024-06-18 12:52PM EDT120.0061.2054.9056.850.00-291095.75%
TSM240719C001250002024-06-21 9:53AM EDT125.0048.6549.9051.15-3.45-6.62%152881.69%
TSM240719C001300002024-06-18 2:43PM EDT130.0051.7544.8546.350.00-94,88475.10%
TSM240719C001350002024-06-18 2:34PM EDT135.0046.9540.1041.500.00-21,46570.19%
TSM240719C001400002024-06-21 10:00AM EDT140.0035.0034.8536.20-1.64-4.48%34,47658.89%
TSM240719C001450002024-06-20 11:28AM EDT145.0035.3530.8031.900.00-116,42360.74%
TSM240719C001500002024-06-21 9:36AM EDT150.0027.7126.7027.55-0.19-0.68%93,59259.45%
TSM240719C001550002024-06-21 10:03AM EDT155.0021.8522.2523.10-2.40-9.90%17,23654.96%
TSM240719C001600002024-06-21 9:51AM EDT160.0017.4018.9019.30-3.35-16.14%29,23455.08%
TSM240719C001650002024-06-21 9:52AM EDT165.0014.3015.4015.60-2.20-13.33%63,12653.03%
TSM240719C001700002024-06-21 10:03AM EDT170.0012.2012.4512.60-2.10-14.69%277,24552.58%
TSM240719C001750002024-06-21 10:07AM EDT175.0010.0010.0010.15-0.80-7.41%5639,87152.83%
TSM240719C001800002024-06-21 10:08AM EDT180.007.847.908.00-0.91-10.31%3248,29352.80%
TSM240719C001850002024-06-21 10:05AM EDT185.006.156.056.25-0.60-8.89%3098,83852.60%
TSM240719C001900002024-06-21 10:09AM EDT190.004.754.704.80-0.69-12.75%1,7232,26352.81%
TSM240719C001950002024-06-21 9:53AM EDT195.003.553.653.75-0.50-12.35%3091753.47%
TSM240719C002000002024-06-21 10:08AM EDT200.002.862.832.90-0.36-11.25%1554,28454.09%
TSM240719C002100002024-06-21 9:59AM EDT210.001.671.681.75-0.28-14.36%71,16955.44%
TSM240719C002200002024-06-21 9:39AM EDT220.001.081.081.14-0.27-20.00%541,90957.89%
TSM240719C002300002024-06-21 9:50AM EDT230.000.700.730.78-0.24-25.53%1461660.57%
TSM240719C002400002024-06-21 10:06AM EDT240.000.530.530.55-0.13-19.70%1728363.43%
TSM240719C002500002024-06-21 10:07AM EDT250.000.400.370.41-0.05-11.36%8647,06066.02%
TSM240719C002600002024-06-21 9:30AM EDT260.000.290.270.32-0.07-19.44%996168.70%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240719P000500002024-06-18 2:48PM EDT50.000.020.010.030.00-282,116151.56%
TSM240719P000550002024-06-12 1:16PM EDT55.000.010.010.540.00-5929189.26%
TSM240719P000600002024-06-18 2:48PM EDT60.000.010.010.030.00-8313130.47%
TSM240719P000650002024-06-17 1:47PM EDT65.000.020.010.300.00-20373151.17%
TSM240719P000700002024-06-17 1:48PM EDT70.000.040.010.550.00-101,660152.34%
TSM240719P000750002024-05-23 10:53AM EDT75.000.080.010.120.00-11,297117.58%
TSM240719P000800002024-06-20 2:54PM EDT80.000.070.030.080.00-293,860107.03%
TSM240719P000850002024-06-20 10:26AM EDT85.000.080.020.120.00-31,115101.95%
TSM240719P000900002024-06-20 9:42AM EDT90.000.100.030.110.00-11,72894.53%
TSM240719P000950002024-06-18 2:48PM EDT95.000.100.040.860.00-42,291113.38%
TSM240719P001000002024-06-20 12:15PM EDT100.000.120.050.160.00-141,85784.77%
TSM240719P001050002024-06-20 12:23PM EDT105.000.200.130.180.00-242,19382.03%
TSM240719P001100002024-06-20 3:57PM EDT110.000.200.160.210.00-8072,63677.25%
TSM240719P001150002024-06-20 1:40PM EDT115.000.250.200.250.00-123,66472.66%
TSM240719P001200002024-06-20 3:32PM EDT120.000.260.250.290.00-184,69368.07%
TSM240719P001250002024-06-20 2:35PM EDT125.000.330.290.350.00-1174,14963.43%
TSM240719P001300002024-06-21 9:37AM EDT130.000.450.380.43+0.02+4.65%95,63959.47%
TSM240719P001350002024-06-21 9:45AM EDT135.000.590.510.56+0.05+9.26%26,97456.06%
TSM240719P001400002024-06-21 10:00AM EDT140.000.800.730.77+0.11+15.94%24,41153.35%
TSM240719P001450002024-06-21 10:04AM EDT145.001.121.061.12+0.04+3.70%199,94651.22%
TSM240719P001500002024-06-21 10:05AM EDT150.001.641.621.670.00-384,32950.12%
TSM240719P001550002024-06-21 10:06AM EDT155.002.462.412.48+0.01+0.41%1223,03549.04%
TSM240719P001600002024-06-21 9:52AM EDT160.004.303.603.70+0.65+17.81%328,04348.77%
TSM240719P001650002024-06-21 10:06AM EDT165.005.275.155.25+0.07+1.35%1974,85848.25%
TSM240719P001700002024-06-21 10:06AM EDT170.007.257.257.40+0.15+2.11%819,11348.79%
TSM240719P001750002024-06-21 9:57AM EDT175.0010.609.609.75+1.10+11.58%562,40348.15%
TSM240719P001800002024-06-21 10:08AM EDT180.0012.5112.5012.65+1.01+8.62%372,56348.19%
TSM240719P001850002024-06-21 9:44AM EDT185.0016.2015.7515.95-0.05-0.31%132848.30%
TSM240719P001900002024-06-21 9:44AM EDT190.0019.8519.3519.55-0.43-2.12%119848.15%
TSM240719P001950002024-06-20 2:30PM EDT195.0021.9523.0023.700.00-8316849.62%
TSM240719P002000002024-06-20 2:26PM EDT200.0026.1526.9528.000.00-165650.73%
TSM240719P002100002024-06-20 3:59PM EDT210.0035.7035.8537.150.00-1253.92%
TSM240719P002200002024-06-20 12:24PM EDT220.0044.9945.4546.300.00-15252.25%