UK Markets close in 6 hrs 45 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
179.82 +2.58 (+1.46%)
Pre-market: 04:44AM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM250321C000750002024-06-03 9:38AM EDT75.0084.000.000.000.00-100.00%
TSM250321C000800002024-05-31 9:30AM EDT80.0074.450.000.000.00-600.00%
TSM250321C000850002024-05-01 10:56AM EDT85.0055.5567.5072.450.00-10540.00%
TSM250321C000900002024-05-08 3:13PM EDT90.0057.3076.3580.150.00-270.00%
TSM250321C000950002024-05-28 12:41PM EDT95.0068.400.000.000.00-100.00%
TSM250321C001000002024-06-04 2:55PM EDT100.0057.800.000.000.00-1700.00%
TSM250321C001050002024-06-13 11:33AM EDT105.0073.500.000.000.00-100.00%
TSM250321C001100002024-06-12 1:33PM EDT110.0070.480.000.000.00-100.00%
TSM250321C001150002024-06-12 10:18AM EDT115.0066.510.000.000.00-300.00%
TSM250321C001200002024-06-14 10:01AM EDT120.0059.280.000.000.00-1000.00%
TSM250321C001250002024-06-17 9:30AM EDT125.0061.690.000.000.00-100.00%
TSM250321C001300002024-06-17 3:51PM EDT130.0056.600.000.000.00-100.00%
TSM250321C001350002024-06-17 1:47PM EDT135.0052.700.000.000.00-900.00%
TSM250321C001400002024-06-17 3:03PM EDT140.0050.180.000.000.00-13000.00%
TSM250321C001450002024-06-17 1:11PM EDT145.0045.600.000.000.00-300.00%
TSM250321C001500002024-06-17 1:28PM EDT150.0043.000.000.000.00-100.00%
TSM250321C001550002024-06-17 3:13PM EDT155.0040.600.000.000.00-600.00%
TSM250321C001600002024-06-17 11:13AM EDT160.0035.230.000.000.00-300.00%
TSM250321C001650002024-06-17 1:41PM EDT165.0033.720.000.000.00-300.00%
TSM250321C001700002024-06-17 3:05PM EDT170.0031.650.000.000.00-1,94200.00%
TSM250321C001750002024-06-17 2:48PM EDT175.0029.410.000.000.00-2700.00%
TSM250321C001800002024-06-17 3:43PM EDT180.0027.050.000.000.00-1600.39%
TSM250321C001850002024-06-17 3:58PM EDT185.0024.430.000.000.00-2101.56%
TSM250321C001900002024-06-17 12:52PM EDT190.0022.220.000.000.00-201.56%
TSM250321C001950002024-06-17 2:13PM EDT195.0021.110.000.000.00-103.13%
TSM250321C002000002024-06-17 2:52PM EDT200.0019.440.000.000.00-1003.13%
TSM250321C002100002024-06-17 3:58PM EDT210.0016.750.000.000.00-203.13%
TSM250321C002200002024-06-17 3:20PM EDT220.0013.630.000.000.00-506.25%
TSM250321C002300002024-06-17 1:17PM EDT230.0011.100.000.000.00-3506.25%
TSM250321C002400002024-06-17 3:20PM EDT240.009.850.000.000.00-2006.25%
TSM250321C002500002024-06-17 1:33PM EDT250.007.980.000.000.00-4806.25%
TSM250321C002600002024-06-17 3:41PM EDT260.006.950.000.000.00-1906.25%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM250321P000650002024-06-17 3:58PM EDT65.001.170.000.000.00-8025.00%
TSM250321P000700002024-06-14 2:49PM EDT70.001.100.000.000.00-1,856025.00%
TSM250321P000750002024-06-14 3:08PM EDT75.001.180.000.000.00-75025.00%
TSM250321P000800002024-06-17 2:01PM EDT80.001.350.000.000.00-2025.00%
TSM250321P000850002024-06-07 9:54AM EDT85.001.140.000.000.00-2012.50%
TSM250321P000900002024-06-12 1:15PM EDT90.001.350.000.000.00-38012.50%
TSM250321P000950002024-06-07 2:54PM EDT95.001.470.000.000.00-9012.50%
TSM250321P001000002024-06-17 10:55AM EDT100.002.290.000.000.00-100012.50%
TSM250321P001050002024-06-04 12:30PM EDT105.002.600.000.000.00-83012.50%
TSM250321P001100002024-06-11 12:57PM EDT110.002.470.000.000.00-1012.50%
TSM250321P001150002024-06-13 10:13AM EDT115.002.860.000.000.00-38012.50%
TSM250321P001200002024-06-17 2:38PM EDT120.003.600.000.000.00-10012.50%
TSM250321P001250002024-06-17 2:09PM EDT125.004.350.000.000.00-1606.25%
TSM250321P001300002024-06-17 2:07PM EDT130.005.250.000.000.00-10306.25%
TSM250321P001350002024-06-17 10:25AM EDT135.006.500.000.000.00-106.25%
TSM250321P001400002024-06-17 3:58PM EDT140.007.400.000.000.00-10506.25%
TSM250321P001450002024-06-17 1:13PM EDT145.009.000.000.000.00-206.25%
TSM250321P001500002024-06-17 1:10PM EDT150.0010.610.000.000.00-8203.13%
TSM250321P001550002024-06-12 1:41PM EDT155.0011.090.000.000.00-18803.13%
TSM250321P001600002024-06-12 3:32PM EDT160.0014.000.000.000.00-22003.13%
TSM250321P001650002024-06-12 11:49AM EDT165.0015.000.000.000.00-23801.56%
TSM250321P001700002024-06-13 10:12AM EDT170.0018.750.000.000.00-2001.56%
TSM250321P001750002024-06-17 11:07AM EDT175.0021.390.000.000.00-100.39%
TSM250321P001800002024-06-14 10:53AM EDT180.0024.200.000.000.00--00.00%
TSM250321P001850002024-06-17 9:38AM EDT185.0025.540.000.000.00-1100.00%
TSM250321P001900002024-06-11 12:32PM EDT190.0033.600.000.000.00--00.00%
TSM250321P001950002024-06-17 12:18PM EDT195.0032.550.000.000.00-100.00%
TSM250321P002000002024-06-11 12:48PM EDT200.0040.800.000.000.00-2400.00%
TSM250321P002100002024-06-11 12:15PM EDT210.0048.700.000.000.00--00.00%
TSM250321P002300002024-06-05 2:46PM EDT230.0066.900.000.000.00--00.00%
TSM250321P002400002024-06-12 9:47AM EDT240.0067.600.000.000.00--00.00%
TSM250321P002500002024-06-14 3:56PM EDT250.0078.650.000.000.00--00.00%
TSM250321P002600002024-06-14 3:56PM EDT260.0087.850.000.000.00--00.00%