UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
165.77-6.10 (-3.55%)
At close: 04:00PM EDT
165.04 -0.73 (-0.44%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM250620C000450002024-01-25 12:18PM EDT45.0074.3084.5588.050.00-1160.00%
TSM250620C000500002024-07-10 12:20PM EDT50.00141.30115.50120.500.00-2785.28%
TSM250620C000550002024-06-26 11:02AM EDT55.00119.73111.00115.500.00--181.05%
TSM250620C000600002024-07-12 10:17AM EDT60.00130.02106.00110.850.00-123476.51%
TSM250620C000650002024-06-24 9:30AM EDT65.00109.00101.50106.400.00-11974.56%
TSM250620C000700002024-07-18 9:43AM EDT70.00106.0097.00101.500.00-116371.12%
TSM250620C000750002024-06-21 3:40PM EDT75.00103.6592.0597.000.00-212767.68%
TSM250620C000800002024-07-17 10:03AM EDT80.0096.9187.5092.500.00-217265.30%
TSM250620C000850002024-07-15 9:54AM EDT85.0086.4583.0087.95-20.40-19.09%19562.87%
TSM250620C000900002024-07-18 2:34PM EDT90.0081.4780.5583.50-3.53-4.15%119964.45%
TSM250620C000950002024-06-26 9:30AM EDT95.0084.4074.0078.800.00-116357.83%
TSM250620C001000002024-07-19 3:44PM EDT100.0071.9570.1574.50-1.14-1.56%2189656.80%
TSM250620C001050002024-07-17 11:48AM EDT105.0076.2266.7570.500.00-117056.64%
TSM250620C001100002024-07-18 11:22AM EDT110.0064.4562.6066.500.00-486555.10%
TSM250620C001150002024-07-19 9:48AM EDT115.0062.6159.7060.55-17.16-21.51%158352.53%
TSM250620C001200002024-07-17 2:02PM EDT120.0058.2055.2557.15-3.80-6.13%144751.13%
TSM250620C001250002024-07-18 1:26PM EDT125.0056.1752.2055.000.00-261952.50%
TSM250620C001300002024-07-19 2:08PM EDT130.0050.0046.9551.10+0.40+0.81%470953.60%
TSM250620C001350002024-07-19 3:56PM EDT135.0045.5043.6046.35-6.02-11.68%316349.88%
TSM250620C001400002024-07-19 3:44PM EDT140.0042.1742.0044.15-3.28-7.22%1183151.01%
TSM250620C001450002024-07-18 12:19PM EDT145.0039.5738.0539.500.00-340547.36%
TSM250620C001500002024-07-19 3:11PM EDT150.0037.4736.3038.95-2.58-6.44%131,24750.86%
TSM250620C001550002024-07-19 10:49AM EDT155.0034.0733.0034.20-0.48-1.39%30531446.81%
TSM250620C001600002024-07-19 12:38PM EDT160.0031.8629.9032.15-1.16-3.51%232447.19%
TSM250620C001650002024-07-19 2:39PM EDT165.0028.9727.4530.05-2.73-8.61%31925247.25%
TSM250620C001700002024-07-19 3:01PM EDT170.0026.2026.1026.95-4.02-13.30%2882645.51%
TSM250620C001750002024-07-19 12:24PM EDT175.0024.1324.0026.40-2.77-10.30%51,61447.63%
TSM250620C001800002024-07-19 11:52AM EDT180.0023.2522.1023.30-0.75-3.12%71,04045.53%
TSM250620C001850002024-07-19 1:13PM EDT185.0020.7320.2520.95-1.91-8.44%159144.42%
TSM250620C001900002024-07-19 3:16PM EDT190.0019.3018.6019.75-2.10-9.81%31,06844.97%
TSM250620C001950002024-07-19 3:49PM EDT195.0017.1015.6017.60-1.90-10.00%63,77243.82%
TSM250620C002000002024-07-19 3:44PM EDT200.0015.7015.7016.25-3.30-17.37%2103,49043.78%
TSM250620C002100002024-07-19 3:42PM EDT210.0013.3513.0515.35-1.65-11.00%602,10846.24%
TSM250620C002200002024-07-19 10:41AM EDT220.0011.7010.9512.00-2.55-17.89%52,88044.07%
TSM250620C002300002024-07-19 3:30PM EDT230.009.509.5010.20-1.36-12.52%343743.98%
TSM250620C002400002024-07-19 1:13PM EDT240.008.137.709.05-0.04-0.49%120944.66%
TSM250620C002500002024-07-19 3:17PM EDT250.006.806.457.40-0.95-12.26%12389643.93%
TSM250620C002600002024-07-19 3:30PM EDT260.005.655.405.80-1.15-16.91%93,78842.76%
TSM250620C002700002024-07-18 3:42PM EDT270.005.834.554.900.00-152042.73%
TSM250620C002800002024-07-19 12:09PM EDT280.004.303.804.20-0.31-6.72%15142.87%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM250620P000450002024-07-12 1:29PM EDT45.000.610.101.100.00-10058871.02%
TSM250620P000500002024-07-09 10:51AM EDT50.000.710.511.750.00-366473.61%
TSM250620P000550002024-06-21 10:07AM EDT55.001.150.001.140.00-33171060.11%
TSM250620P000600002024-07-01 3:47PM EDT60.001.090.021.170.00-127656.10%
TSM250620P000650002024-07-19 11:50AM EDT65.001.050.581.33-0.07-6.25%341,06656.71%
TSM250620P000700002024-07-19 11:35AM EDT70.001.390.881.59+0.32+29.91%22,33255.44%
TSM250620P000750002024-07-18 1:33PM EDT75.001.060.951.630.00-198451.97%
TSM250620P000800002024-07-19 11:25AM EDT80.001.551.021.70+0.15+10.71%486051.31%
TSM250620P000850002024-07-19 11:28AM EDT85.001.800.382.20+0.80+80.00%3912250.71%
TSM250620P000900002024-07-19 11:24AM EDT90.002.081.872.47+0.18+9.47%459148.49%
TSM250620P000950002024-07-19 1:07PM EDT95.002.552.402.89+0.22+9.44%4645646.94%
TSM250620P001000002024-07-19 3:50PM EDT100.003.052.693.25+0.66+27.62%1285,31444.97%
TSM250620P001050002024-07-19 12:33PM EDT105.003.553.353.80+0.95+36.54%433,47643.62%
TSM250620P001100002024-07-19 12:54PM EDT110.004.253.154.70+0.05+1.19%288943.23%
TSM250620P001150002024-07-18 12:19PM EDT115.004.703.905.40-0.45-8.74%13,59841.88%
TSM250620P001200002024-07-19 3:32PM EDT120.006.055.857.00+0.65+12.04%2871,54942.71%
TSM250620P001250002024-07-19 1:09PM EDT125.007.305.907.85+0.90+14.06%3111,40041.21%
TSM250620P001300002024-07-19 1:31PM EDT130.008.428.358.95-0.13-1.52%1,2922,52440.10%
TSM250620P001350002024-07-19 3:39PM EDT135.009.959.8511.75+0.90+9.94%44897642.26%
TSM250620P001400002024-07-19 2:10PM EDT140.0011.2811.1512.45-0.17-1.48%1115,11939.79%
TSM250620P001450002024-07-19 2:32PM EDT145.0012.9012.8513.55+1.05+8.86%411,05937.97%
TSM250620P001500002024-07-19 3:37PM EDT150.0015.3014.0515.60+2.20+16.79%1073,28137.67%
TSM250620P001550002024-07-18 3:29PM EDT155.0017.0016.5518.55+1.04+6.52%183938.60%
TSM250620P001600002024-07-19 1:02PM EDT160.0019.5018.7521.20+0.17+0.88%3201,99838.69%
TSM250620P001650002024-07-18 12:07PM EDT165.0021.6021.1523.25-0.46-2.09%118437.55%
TSM250620P001700002024-07-19 3:47PM EDT170.0025.0022.9525.95+2.10+9.17%44,91637.21%
TSM250620P001750002024-07-18 1:26PM EDT175.0027.5426.1028.70+2.16+8.51%17236.71%
TSM250620P001800002024-07-19 1:05PM EDT180.0030.5029.2531.25+2.30+8.16%117935.65%
TSM250620P001850002024-07-17 3:24PM EDT185.0030.8531.6534.950.00-313436.17%
TSM250620P001900002024-07-17 12:02PM EDT190.0033.0035.6539.050.00-12537.13%
TSM250620P001950002024-07-18 11:23AM EDT195.0039.8538.5041.40+0.51+1.30%19835.03%
TSM250620P002000002024-07-18 10:46AM EDT200.0042.6042.9545.900.00-16736.26%
TSM250620P002100002024-03-15 9:30AM EDT210.0076.0568.3569.900.00-1161.65%
TSM250620P002200002024-07-16 9:46AM EDT220.0045.5057.1061.450.00-26935.30%
TSM250620P002300002024-06-20 2:27PM EDT230.0061.1365.5069.850.00--334.92%
TSM250620P002400002024-06-20 2:27PM EDT240.0069.2074.0078.500.00--334.39%