UK markets open in 3 hours 13 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
179.69+2.45 (+1.38%)
At close: 04:00PM EDT
179.45 -0.24 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240621C000450002024-06-12 3:49PM EDT45.00127.80133.10136.500.00-9100620.31%
TSM240621C000500002024-01-18 10:35AM EDT50.0061.6076.2579.050.00-190.00%
TSM240621C000550002024-06-12 2:18PM EDT55.00119.60123.10126.500.00-400532.81%
TSM240621C000600002024-06-12 3:55PM EDT60.00113.00118.10121.500.00-2417495.31%
TSM240621C000650002024-06-12 2:18PM EDT65.00108.30113.10116.500.00-850460.94%
TSM240621C000700002024-06-18 10:01AM EDT70.00112.67108.20111.50+10.17+9.92%18450.00%
TSM240621C000750002024-06-18 10:30AM EDT75.00108.70103.20106.50+10.50+10.69%1217419.53%
TSM240621C000800002024-06-17 11:21AM EDT80.0096.4098.20101.500.00-2505390.63%
TSM240621C000850002024-06-13 9:59AM EDT85.0087.6093.2096.500.00-214363.28%
TSM240621C000900002024-06-14 2:27PM EDT90.0082.9988.2091.500.00-110337.89%
TSM240621C000950002024-06-13 2:17PM EDT95.0078.0183.1586.500.00-214306.64%
TSM240621C001000002024-06-18 10:03AM EDT100.0081.4578.1581.50+3.75+4.83%71,553284.38%
TSM240621C001050002024-06-14 12:18PM EDT105.0067.6073.1576.500.00-4522262.50%
TSM240621C001100002024-06-17 12:10PM EDT110.0065.4068.1571.500.00-532242.19%
TSM240621C001150002024-06-17 3:48PM EDT115.0062.9063.1566.500.00-4213222.27%
TSM240621C001200002024-06-18 2:30PM EDT120.0061.0758.1561.50+3.22+5.57%65297203.13%
TSM240621C001250002024-06-18 10:43AM EDT125.0059.1253.3556.50+8.72+17.30%1541200.78%
TSM240621C001300002024-06-18 2:57PM EDT130.0051.0048.1550.75+3.00+6.25%9109243.36%
TSM240621C001350002024-06-18 1:14PM EDT135.0046.1243.2546.50+3.09+7.18%778157.23%
TSM240621C001400002024-06-18 2:04PM EDT140.0039.5538.2541.00+1.04+2.70%16383208.79%
TSM240621C001410002024-06-18 10:22AM EDT141.0041.8037.2540.50+6.26+17.61%14136.33%
TSM240621C001420002024-06-12 1:51PM EDT142.0032.7536.2539.500.00-20133.01%
TSM240621C001430002024-06-17 9:59AM EDT143.0033.5035.2538.500.00-13129.49%
TSM240621C001440002024-06-13 9:53AM EDT144.0028.8534.2037.500.00-11123.24%
TSM240621C001450002024-06-18 12:36PM EDT145.0035.8033.2036.50+2.80+8.48%3675119.92%
TSM240621C001460002024-06-17 9:37AM EDT146.0031.5532.2035.400.00-11110.16%
TSM240621C001470002024-06-11 10:36AM EDT147.0018.7531.2534.400.00-12110.35%
TSM240621C001480002024-06-17 11:20AM EDT148.0028.3030.2033.400.00-23103.71%
TSM240621C001490002024-06-18 10:57AM EDT149.0034.7529.2032.50+8.45+32.13%13106.84%
TSM240621C001500002024-06-18 3:04PM EDT150.0030.4628.5030.00+2.10+7.40%1,8373,820116.60%
TSM240621C001525002024-06-18 9:44AM EDT152.5029.8925.7029.00+4.29+16.76%71395.51%
TSM240621C001550002024-06-18 3:59PM EDT155.0024.8223.3526.50+2.17+9.58%8,37019,90493.75%
TSM240621C001575002024-06-18 2:21PM EDT157.5023.5920.8024.00+2.69+12.87%2582883.40%
TSM240621C001600002024-06-18 3:59PM EDT160.0020.0718.5021.00+2.07+11.50%1829,40760.94%
TSM240621C001625002024-06-18 3:59PM EDT162.5017.0016.0518.95+0.88+5.46%1372,24072.66%
TSM240621C001650002024-06-18 3:59PM EDT165.0014.5313.4515.65+1.84+14.50%25611,14386.82%
TSM240621C001675002024-06-18 3:56PM EDT167.5012.8910.9014.10+2.59+25.15%2061,63454.98%
TSM240621C001700002024-06-18 3:53PM EDT170.0010.358.8510.50+2.08+25.15%1,8095,67961.23%
TSM240621C001725002024-06-18 3:59PM EDT172.507.406.658.00+1.30+21.31%5482,83250.24%
TSM240621C001750002024-06-18 3:59PM EDT175.005.454.755.85+1.17+27.34%2,0246,27145.63%
TSM240621C001775002024-06-18 3:59PM EDT177.503.503.303.50+0.68+24.11%3,0164,65234.62%
TSM240621C001800002024-06-18 3:59PM EDT180.002.302.092.25+0.50+27.78%7,5016,30136.91%
TSM240621C001825002024-06-18 3:59PM EDT182.501.391.241.55+0.33+31.13%7,6261,86141.65%
TSM240621C001850002024-06-18 3:59PM EDT185.000.740.740.80+0.09+13.85%18,84611,29040.19%
TSM240621C001875002024-06-18 3:58PM EDT187.500.520.390.55+0.14+36.84%4,5271,37344.34%
TSM240621C001900002024-06-18 3:59PM EDT190.000.250.230.26+0.05+25.00%9,5563,55343.56%
TSM240621C001950002024-06-18 3:59PM EDT195.000.100.060.13+0.02+25.00%5,4613,41450.78%
TSM240621C002000002024-06-18 3:58PM EDT200.000.050.050.06+0.01+25.00%2,5363,48155.08%
TSM240621C002100002024-06-18 3:44PM EDT210.000.030.010.050.00-1,2451,66770.31%
TSM240621C002200002024-06-18 3:43PM EDT220.000.010.010.02-0.01-50.00%4691,77882.03%
TSM240621C002300002024-06-18 11:48AM EDT230.000.010.000.010.00-1213487.50%
TSM240621C002600002024-06-14 11:46AM EDT260.000.01-0.010.00--1135.94%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240621P000450002024-06-14 9:48AM EDT45.000.010.000.010.00-111,432462.50%
TSM240621P000500002024-06-13 10:11AM EDT50.000.010.000.010.00-214,138425.00%
TSM240621P000550002024-06-03 9:30AM EDT55.000.210.000.210.00-51,416530.47%
TSM240621P000600002024-06-10 12:59PM EDT60.000.010.000.210.00-12,920492.97%
TSM240621P000650002024-06-14 3:26PM EDT65.000.010.000.010.00-1712,286343.75%
TSM240621P000700002024-06-17 11:47AM EDT70.000.010.000.210.00-15014,127427.34%
TSM240621P000750002024-06-17 3:11PM EDT75.000.010.000.690.00-1524,505467.19%
TSM240621P000800002024-06-17 11:48AM EDT80.000.010.000.030.00-15020,808303.13%
TSM240621P000850002024-06-06 12:09PM EDT85.000.010.000.120.00-506,326322.66%
TSM240621P000900002024-06-17 12:52PM EDT90.000.010.000.020.00-19,376250.00%
TSM240621P000950002024-06-14 3:59PM EDT95.000.020.000.090.00-27,057268.75%
TSM240621P001000002024-06-18 11:02AM EDT100.000.010.000.010.00-65,767206.25%
TSM240621P001050002024-06-18 2:19PM EDT105.000.010.000.010.00-105,862187.50%
TSM240621P001100002024-06-17 2:18PM EDT110.000.010.000.010.00-42,961171.88%
TSM240621P001150002024-06-17 11:05AM EDT115.000.010.000.010.00-312,981156.25%
TSM240621P001200002024-06-17 3:06PM EDT120.000.010.000.010.00-14011,830143.75%
TSM240621P001250002024-06-18 12:38PM EDT125.000.010.000.010.00-266,768131.25%
TSM240621P001300002024-06-18 2:02PM EDT130.000.010.000.010.00-8111,472115.63%
TSM240621P001350002024-06-18 3:59PM EDT135.000.010.000.010.00-1598,929103.13%
TSM240621P001400002024-06-18 3:43PM EDT140.000.010.000.020.00-9112,16696.88%
TSM240621P001410002024-06-18 12:03PM EDT141.000.020.000.25-0.01-33.33%21404128.32%
TSM240621P001420002024-06-18 3:29PM EDT142.000.010.000.02-0.02-66.67%101,09192.19%
TSM240621P001430002024-06-18 9:44AM EDT143.000.030.000.25+0.01+50.00%1427121.88%
TSM240621P001440002024-06-18 9:52AM EDT144.000.020.010.03-0.01-33.33%51,04293.75%
TSM240621P001450002024-06-18 3:46PM EDT145.000.020.010.030.00-2336,27891.41%
TSM240621P001460002024-06-18 12:39PM EDT146.000.020.000.14-0.01-33.33%11376103.13%
TSM240621P001470002024-06-18 3:16PM EDT147.000.030.000.03-0.01-25.00%501,17182.81%
TSM240621P001480002024-06-18 11:51AM EDT148.000.010.000.03-0.03-75.00%211,70781.25%
TSM240621P001490002024-06-18 9:35AM EDT149.000.030.000.03-0.01-25.00%176778.13%
TSM240621P001500002024-06-18 3:47PM EDT150.000.020.020.17-0.02-50.00%3166,78795.31%
TSM240621P001525002024-06-18 2:19PM EDT152.500.040.020.25-0.01-20.00%351,64392.77%
TSM240621P001550002024-06-18 3:51PM EDT155.000.030.030.06-0.02-40.00%2483,28972.27%
TSM240621P001575002024-06-18 3:23PM EDT157.500.030.030.05-0.04-57.14%5011,22864.06%
TSM240621P001600002024-06-18 3:59PM EDT160.000.040.040.05-0.04-50.00%6826,45758.59%
TSM240621P001625002024-06-18 3:59PM EDT162.500.060.040.09-0.04-40.00%3782,89454.49%
TSM240621P001650002024-06-18 3:54PM EDT165.000.080.070.12-0.07-46.67%7023,52250.39%
TSM240621P001675002024-06-18 3:59PM EDT167.500.100.100.16-0.17-62.96%7803,47247.46%
TSM240621P001700002024-06-18 3:59PM EDT170.000.230.230.27-0.29-55.77%2,4402,51144.34%
TSM240621P001725002024-06-18 3:59PM EDT172.500.470.440.52-0.48-50.53%2,4202,94442.97%
TSM240621P001750002024-06-18 3:59PM EDT175.000.930.891.00-0.82-46.86%4,9292,22342.53%
TSM240621P001775002024-06-18 4:00PM EDT177.501.801.802.00-0.93-34.07%8,46887445.95%
TSM240621P001800002024-06-18 3:59PM EDT180.003.002.933.10-1.15-27.71%6,49427545.24%
TSM240621P001825002024-06-18 3:59PM EDT182.504.404.554.80-1.10-20.00%2,63710648.88%
TSM240621P001850002024-06-18 3:53PM EDT185.005.845.907.20-1.76-23.16%1,3032060.60%
TSM240621P001875002024-06-18 3:53PM EDT187.508.057.909.40-1.80-18.27%2271051.42%
TSM240621P001900002024-06-18 2:09PM EDT190.0010.129.9512.55-6.06-37.45%30863.53%
TSM240621P001950002024-06-18 11:12AM EDT195.0013.0013.8017.10-8.45-39.39%2051.47%
TSM240621P002000002024-06-18 2:09PM EDT200.0019.7018.5021.95-5.52-21.89%270116.89%
TSM240621P002200002024-06-14 10:33AM EDT220.0047.4038.7541.950.00-2091.41%