UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
172.51-0.40 (-0.23%)
At close: 04:00PM EDT
172.50 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM241220C000650002024-01-18 11:11AM EDT65.0047.4262.5566.650.00-30150.00%
TSM241220C000700002024-05-31 12:37PM EDT70.0080.00104.25105.500.00-18488.50%
TSM241220C000750002024-04-05 11:58AM EDT75.0069.7467.4570.950.00-100.00%
TSM241220C000800002024-05-28 9:30AM EDT80.0082.1694.6596.000.00-14280.47%
TSM241220C000850002024-05-20 9:30AM EDT85.0069.1789.6591.300.00-11076.11%
TSM241220C000900002024-05-10 10:12AM EDT90.0062.3076.4577.650.00-1340.00%
TSM241220C000950002024-06-06 12:21PM EDT95.0070.8580.0582.050.00-2969.49%
TSM241220C001000002024-06-05 9:52AM EDT100.0064.7375.5076.900.00-23865.48%
TSM241220C001050002024-06-13 3:57PM EDT105.0072.5071.2072.000.00-28362.82%
TSM241220C001100002024-06-13 9:30AM EDT110.0065.6566.4068.100.00-177961.19%
TSM241220C001150002024-06-12 10:09AM EDT115.0063.3761.8063.550.00-25858.41%
TSM241220C001200002024-06-12 9:48AM EDT120.0058.9557.4059.050.00-328956.02%
TSM241220C001250002024-06-14 12:41PM EDT125.0053.5553.2554.65-1.00-1.83%362154.12%
TSM241220C001300002024-06-13 3:48PM EDT130.0050.0048.9549.850.00-575751.14%
TSM241220C001350002024-06-12 11:21AM EDT135.0046.7045.0546.250.00-491050.46%
TSM241220C001400002024-06-12 1:30PM EDT140.0043.9541.0042.550.00-202,60951.17%
TSM241220C001450002024-06-14 11:15AM EDT145.0037.7437.5038.90-0.51-1.33%185149.93%
TSM241220C001500002024-06-14 3:54PM EDT150.0034.4534.0535.45-1.55-4.31%121,62948.88%
TSM241220C001550002024-06-14 12:47PM EDT155.0031.0830.8532.15+1.34+4.51%476647.85%
TSM241220C001600002024-06-14 1:29PM EDT160.0028.5027.8529.05+1.00+3.64%2373946.95%
TSM241220C001650002024-06-14 3:34PM EDT165.0025.3225.1026.25-0.53-2.05%245346.35%
TSM241220C001700002024-06-14 11:28AM EDT170.0022.7522.2023.60+0.37+1.65%31,01245.72%
TSM241220C001750002024-06-14 3:45PM EDT175.0020.6020.3021.30-0.10-0.48%9699245.47%
TSM241220C001800002024-06-14 3:07PM EDT180.0018.3318.1018.55-0.17-0.92%949043.96%
TSM241220C001850002024-06-14 3:02PM EDT185.0016.4516.2016.55-0.08-0.48%36753343.64%
TSM241220C001900002024-06-14 3:02PM EDT190.0014.5514.4014.80+0.25+1.75%381,14243.50%
TSM241220C001950002024-06-14 3:02PM EDT195.0013.1012.9013.20+0.04+0.31%713,38343.36%
TSM241220C002000002024-06-14 3:37PM EDT200.0011.4511.4511.85+0.20+1.78%383,39543.44%
TSM241220C002100002024-06-14 3:27PM EDT210.009.258.959.30+0.10+1.09%1,0103,95143.09%
TSM241220C002200002024-06-14 2:16PM EDT220.007.157.057.35+0.15+2.14%773,46243.04%
TSM241220C002300002024-06-14 2:24PM EDT230.005.665.655.80+0.36+6.79%1822343.06%
TSM241220C002400002024-06-14 12:02PM EDT240.004.354.454.65+0.07+1.64%474343.35%
TSM241220C002500002024-06-14 11:47AM EDT250.003.403.503.65+0.05+1.49%10943.34%
TSM241220C002600002024-06-14 2:59PM EDT260.002.842.782.94+0.34+13.60%32443.67%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM241220P000600002024-06-14 3:03PM EDT60.000.600.600.70+0.16+36.36%812,27678.37%
TSM241220P000650002024-06-14 3:31PM EDT65.000.690.650.79+0.18+35.29%2842774.19%
TSM241220P000700002024-06-14 10:02AM EDT70.000.740.680.78+0.20+37.04%2860969.19%
TSM241220P000750002024-06-14 9:58AM EDT75.000.820.740.95+0.15+22.39%1463,62566.16%
TSM241220P000800002024-06-13 10:10AM EDT80.000.750.810.960.00-210962.09%
TSM241220P000850002024-06-05 10:35AM EDT85.000.800.881.090.00-114158.96%
TSM241220P000900002024-06-14 9:43AM EDT90.001.060.361.17+0.24+29.27%462052.15%
TSM241220P000950002024-06-14 3:46PM EDT95.001.171.061.28+0.15+14.71%22,40152.69%
TSM241220P001000002024-06-13 10:18AM EDT100.001.151.261.420.00-12,57250.29%
TSM241220P001050002024-06-14 12:29PM EDT105.001.501.451.55+0.29+23.97%12,01248.12%
TSM241220P001100002024-06-14 11:43AM EDT110.001.741.621.76+0.19+12.26%11,80945.80%
TSM241220P001150002024-06-12 12:55PM EDT115.001.681.942.110.00-1101,69144.20%
TSM241220P001200002024-06-13 3:52PM EDT120.002.382.422.53+0.18+8.18%112,43242.69%
TSM241220P001250002024-06-14 11:58AM EDT125.003.002.873.05+0.64+27.12%41,01041.33%
TSM241220P001300002024-06-14 9:30AM EDT130.003.523.603.75+0.22+6.67%101,62840.36%
TSM241220P001350002024-06-14 2:10PM EDT135.004.454.454.60+0.30+7.23%32,17339.49%
TSM241220P001400002024-06-14 2:47PM EDT140.005.505.455.70+0.46+9.13%1093338.97%
TSM241220P001450002024-06-14 1:37PM EDT145.006.496.706.85+0.27+4.34%31,46938.11%
TSM241220P001500002024-06-14 3:44PM EDT150.008.258.108.30+0.65+8.55%22484737.59%
TSM241220P001550002024-06-14 9:43AM EDT155.009.859.8010.05+0.75+8.24%12439137.31%
TSM241220P001600002024-06-14 10:12AM EDT160.0011.8511.5011.85+0.76+6.85%2668336.67%
TSM241220P001650002024-06-14 11:42AM EDT165.0013.9013.7014.00+0.90+6.92%528636.33%
TSM241220P001700002024-06-14 1:35PM EDT170.0015.8016.0016.40+0.50+3.27%1030936.06%
TSM241220P001750002024-06-14 3:16PM EDT175.0018.8518.5519.10+0.65+3.57%916135.94%
TSM241220P001800002024-06-14 3:03PM EDT180.0021.8021.4522.35+0.80+3.81%286936.51%
TSM241220P001850002024-06-13 3:20PM EDT185.0023.5524.4524.900.00-3613235.23%
TSM241220P001900002024-06-13 12:39PM EDT190.0027.2027.2028.200.00-4435.07%
TSM241220P002000002024-05-29 9:58AM EDT200.0047.5034.0535.550.00-1135.19%
TSM241220P002100002024-06-05 10:08AM EDT210.0051.3042.1043.300.00--134.81%
TSM241220P002200002024-06-06 10:16AM EDT220.0060.0049.9551.200.00-10533.26%