UK Markets close in 5 hrs 33 mins

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
177.24+4.73 (+2.74%)
At close: 04:00PM EDT
180.21 +2.97 (+1.68%)
Pre-market: 05:57AM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM241018C000750002024-04-12 10:09AM EDT75.0070.3575.4076.350.00-20200.00%
TSM241018C000800002024-06-12 2:00PM EDT80.0095.650.000.000.00-100.00%
TSM241018C000850002024-04-19 2:56PM EDT85.0045.800.000.000.00-100.00%
TSM241018C000900002024-06-17 9:49AM EDT90.0087.650.000.000.00--00.00%
TSM241018C000950002024-04-30 10:32AM EDT95.0046.7058.7059.750.00-4150.00%
TSM241018C001000002024-06-17 11:42AM EDT100.0077.700.000.000.00-1600.00%
TSM241018C001050002024-05-15 1:02PM EDT105.0053.6369.7570.600.00-13580.00%
TSM241018C001100002024-06-17 10:46AM EDT110.0067.870.000.000.00-700.00%
TSM241018C001150002024-06-14 10:18AM EDT115.0060.450.000.000.00-200.00%
TSM241018C001200002024-06-17 3:19PM EDT120.0061.550.000.000.00-700.00%
TSM241018C001250002024-06-14 12:51PM EDT125.0051.530.000.000.00-400.00%
TSM241018C001300002024-06-12 1:26PM EDT130.0048.990.000.000.00-300.00%
TSM241018C001350002024-06-14 10:31AM EDT135.0043.200.000.000.00-100.00%
TSM241018C001400002024-06-12 12:48PM EDT140.0040.600.000.000.00-1000.00%
TSM241018C001450002024-06-17 2:25PM EDT145.0040.000.000.000.00-100.00%
TSM241018C001500002024-06-17 2:26PM EDT150.0036.100.000.000.00-800.00%
TSM241018C001550002024-06-17 3:46PM EDT155.0031.980.000.000.00-700.00%
TSM241018C001600002024-06-17 1:35PM EDT160.0028.000.000.000.00-3200.00%
TSM241018C001650002024-06-17 3:46PM EDT165.0025.500.000.000.00-4200.00%
TSM241018C001700002024-06-17 2:55PM EDT170.0022.730.000.000.00-2100.00%
TSM241018C001750002024-06-17 3:56PM EDT175.0019.950.000.000.00-7000.00%
TSM241018C001800002024-06-17 3:57PM EDT180.0017.500.000.000.00-16700.78%
TSM241018C001850002024-06-17 3:01PM EDT185.0015.600.000.000.00-1901.56%
TSM241018C001900002024-06-17 3:26PM EDT190.0013.600.000.000.00-4803.13%
TSM241018C001950002024-06-17 2:55PM EDT195.0012.000.000.000.00-1103.13%
TSM241018C002000002024-06-17 3:00PM EDT200.0010.550.000.000.00-9106.25%
TSM241018C002100002024-06-17 2:39PM EDT210.008.050.000.000.00-8906.25%
TSM241018C002200002024-06-17 2:57PM EDT220.006.100.000.000.00-1806.25%
TSM241018C002300002024-06-17 3:59PM EDT230.004.450.000.000.00-42012.50%
TSM241018C002400002024-06-17 3:37PM EDT240.003.550.000.000.00-2012.50%
TSM241018C002500002024-06-17 3:09PM EDT250.002.680.000.000.00-28012.50%
TSM241018C002600002024-06-17 3:45PM EDT260.002.010.000.000.00-36012.50%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM241018P000650002024-05-31 3:14PM EDT65.000.320.000.000.00-1025.00%
TSM241018P000700002024-06-14 9:55AM EDT70.000.320.000.000.00-1025.00%
TSM241018P000750002024-06-05 11:13AM EDT75.000.360.000.000.00-3025.00%
TSM241018P000800002024-06-14 11:55AM EDT80.000.460.000.000.00-20025.00%
TSM241018P000850002024-06-05 11:57AM EDT85.000.480.000.000.00-11025.00%
TSM241018P000900002024-05-24 11:10AM EDT90.000.550.000.000.00-10025.00%
TSM241018P000950002024-06-12 9:47AM EDT95.000.510.000.000.00-45025.00%
TSM241018P001000002024-06-13 3:49PM EDT100.000.640.000.000.00-81025.00%
TSM241018P001050002024-06-07 2:54PM EDT105.000.760.000.000.00-1025.00%
TSM241018P001100002024-06-17 2:59PM EDT110.000.940.000.000.00-12012.50%
TSM241018P001150002024-06-17 1:26PM EDT115.001.150.000.000.00-36012.50%
TSM241018P001200002024-06-14 10:00AM EDT120.001.360.000.000.00-9012.50%
TSM241018P001250002024-06-17 9:40AM EDT125.001.630.000.000.00-36012.50%
TSM241018P001300002024-06-17 3:54PM EDT130.002.020.000.000.00-13012.50%
TSM241018P001350002024-06-14 2:21PM EDT135.002.810.000.000.00-1012.50%
TSM241018P001400002024-06-17 3:56PM EDT140.003.210.000.000.00-8106.25%
TSM241018P001450002024-06-17 12:28PM EDT145.004.250.000.000.00-506.25%
TSM241018P001500002024-06-17 2:23PM EDT150.005.100.000.000.00-4806.25%
TSM241018P001550002024-06-17 12:06PM EDT155.007.100.000.000.00-3106.25%
TSM241018P001600002024-06-17 10:39AM EDT160.008.750.000.000.00-6103.13%
TSM241018P001650002024-06-17 3:23PM EDT165.009.770.000.000.00-25003.13%
TSM241018P001700002024-06-17 2:44PM EDT170.0011.700.000.000.00-1701.56%
TSM241018P001750002024-06-17 3:58PM EDT175.0014.380.000.000.00-7200.78%
TSM241018P001800002024-06-17 3:54PM EDT180.0016.850.000.000.00-10100.00%
TSM241018P001850002024-06-17 3:37PM EDT185.0019.600.000.000.00-3300.00%
TSM241018P001900002024-06-17 3:55PM EDT190.0022.750.000.000.00-1600.00%
TSM241018P002000002024-06-17 3:20PM EDT200.0029.350.000.000.00-1000.00%
TSM241018P002100002024-03-08 11:10AM EDT210.0057.4567.5570.650.00-10116.32%
TSM241018P002200002024-06-17 11:08AM EDT220.0047.420.000.000.00-200.00%