TSM - Taiwan Semiconductor Manufacturing Company Limited

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230915C000400002023-05-25 10:43AM EDT40.0061.0558.8559.700.00-1789.75%
TSM230915C000500002023-05-22 10:51AM EDT50.0042.2049.2049.750.00-12875.93%
TSM230915C000550002023-05-17 10:08AM EDT55.0034.8544.3044.900.00-41469.58%
TSM230915C000600002023-05-25 10:48AM EDT60.0041.5539.4040.050.00-16463.18%
TSM230915C000650002023-05-25 11:43AM EDT65.0036.7534.6035.250.00-810657.86%
TSM230915C000700002023-05-26 1:15PM EDT70.0034.6529.7030.400.00-122851.25%
TSM230915C000750002023-06-02 11:12AM EDT75.0026.0425.2025.55-3.60-12.15%114948.44%
TSM230915C000800002023-06-01 12:04PM EDT80.0021.7520.7020.950.00-311,01543.48%
TSM230915C000850002023-06-02 9:40AM EDT85.0018.1316.3016.65+1.23+7.28%11,51739.82%
TSM230915C000900002023-06-02 2:06PM EDT90.0012.6112.5012.75-1.03-7.55%63,03937.07%
TSM230915C000950002023-06-02 3:00PM EDT95.009.359.209.35-0.65-6.50%83,49634.96%
TSM230915C001000002023-06-02 3:09PM EDT100.006.606.456.60-0.27-3.93%1842,34133.64%
TSM230915C001050002023-06-02 3:58PM EDT105.004.454.354.50-0.60-11.88%711,87732.85%
TSM230915C001100002023-06-02 3:44PM EDT110.002.942.902.97-0.36-10.91%94,23532.37%
TSM230915C001150002023-06-02 3:16PM EDT115.001.971.892.00-0.42-17.57%91,76232.69%
TSM230915C001200002023-06-02 11:32AM EDT120.001.411.211.30-0.12-7.84%521,61232.79%
TSM230915C001250002023-06-02 2:36PM EDT125.000.930.810.91-0.18-16.22%474433.72%
TSM230915C001300002023-06-02 2:44PM EDT130.000.670.550.62-0.08-10.67%33,28134.30%
TSM230915C001350002023-06-01 11:41AM EDT135.000.600.410.460.00-544135.47%
TSM230915C001400002023-06-02 10:48AM EDT140.000.390.310.35-0.11-22.00%1066436.67%
TSM230915C001450002023-06-02 2:27PM EDT145.000.300.240.28-0.05-14.29%975038.04%
TSM230915C001500002023-06-02 11:15AM EDT150.000.270.180.240.00-1019939.70%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230915P000400002023-05-31 3:04PM EDT40.000.060.010.050.00-11,66564.84%
TSM230915P000450002023-06-02 2:49PM EDT45.000.060.010.08-0.04-40.00%446559.57%
TSM230915P000500002023-06-02 1:50PM EDT50.000.070.080.10-0.04-36.36%22,71056.84%
TSM230915P000550002023-06-01 10:11AM EDT55.000.150.110.150.00-11,42052.25%
TSM230915P000600002023-06-01 3:55PM EDT60.000.210.160.220.00-152,58149.22%
TSM230915P000650002023-05-31 3:48PM EDT65.000.380.270.300.00-1145,51444.73%
TSM230915P000700002023-06-02 2:17PM EDT70.000.420.400.45-0.06-12.50%45,66441.19%
TSM230915P000750002023-06-02 3:59PM EDT75.000.650.640.68-0.09-12.16%687,46137.89%
TSM230915P000800002023-06-02 12:15PM EDT80.001.101.041.10-0.09-7.56%2,18214,76035.45%
TSM230915P000850002023-06-02 11:24AM EDT85.001.801.711.76-0.08-4.26%1110,27133.20%
TSM230915P000900002023-06-02 11:41AM EDT90.002.862.782.84-0.19-6.23%82,74831.53%
TSM230915P000950002023-06-02 2:56PM EDT95.004.454.354.50-0.15-3.26%523,23130.43%
TSM230915P001000002023-06-02 3:07PM EDT100.006.696.606.75+0.14+2.14%691,21029.33%
TSM230915P001050002023-05-31 3:49PM EDT105.0010.409.509.650.00-4421128.37%
TSM230915P001100002023-05-31 9:32AM EDT110.0013.8013.0513.250.00-126128.02%
TSM230915P001150002023-04-20 1:23PM EDT115.0024.4022.3022.850.00-1057.40%
TSM230915P001200002023-05-25 11:21AM EDT120.0019.6021.5521.850.00-13028.38%
TSM230915P001250002023-01-26 10:44AM EDT125.0031.3136.5038.100.00--092.97%
TSM230915P001300002023-05-31 9:30AM EDT130.0030.8030.9031.650.00-2633.99%
TSM230915P001350002023-05-26 10:49AM EDT135.0031.0535.9536.550.00-3335.99%