UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.41-2.24 (-2.32%)
As of 03:29PM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230915C000500002023-02-01 3:03PM EST50.0046.0145.4546.000.00-302860.13%
TSM230915C000550002023-01-20 9:33AM EST55.0036.3740.5541.250.00-1654.42%
TSM230915C000600002023-02-02 2:23PM EST60.0038.3736.0536.800.00-402451.79%
TSM230915C000650002023-02-03 10:46AM EST65.0033.7531.6032.10-0.75-2.17%122949.40%
TSM230915C000700002023-02-02 12:47PM EST70.0029.8027.4027.650.00-110245.51%
TSM230915C000750002023-02-03 1:29PM EST75.0023.6023.1523.40-1.75-6.90%4815542.19%
TSM230915C000800002023-02-02 12:01PM EST80.0021.2219.1019.450.00-2528039.56%
TSM230915C000850002023-02-03 11:46AM EST85.0017.0015.5515.85+0.10+0.59%463537.45%
TSM230915C000900002023-02-03 11:03AM EST90.0013.9012.1512.70-0.56-3.87%101,61435.94%
TSM230915C000950002023-02-03 3:03PM EST95.009.509.559.75-1.19-11.13%41,63333.95%
TSM230915C001000002023-02-03 1:51PM EST100.007.307.107.40-0.90-10.98%1301,15232.76%
TSM230915C001050002023-02-02 3:14PM EST105.005.855.105.400.00-1081,03531.48%
TSM230915C001100002023-02-03 1:08PM EST110.004.003.603.85-0.40-9.09%41,48830.49%
TSM230915C001150002023-02-03 11:40AM EST115.003.002.512.84-0.05-1.64%115330.40%
TSM230915C001200002023-02-03 1:49PM EST120.001.881.711.95-0.44-18.97%243129.70%
TSM230915C001250002023-02-01 10:13AM EST125.001.201.201.380.00-101929.54%
TSM230915C001300002023-02-02 2:49PM EST130.001.070.840.940.00-288729.22%
TSM230915C001350002023-02-03 1:54PM EST135.000.630.570.63-0.12-16.00%297228.93%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230915P000400002023-01-27 10:08AM EST40.000.360.080.180.00-24350.59%
TSM230915P000450002023-02-03 10:21AM EST45.000.150.150.25-0.10-40.00%62548.83%
TSM230915P000500002023-02-02 11:13AM EST50.000.300.250.340.00-22,04144.92%
TSM230915P000550002023-01-25 2:00PM EST55.000.550.410.490.00-510741.85%
TSM230915P000600002023-02-03 3:11PM EST60.000.690.630.73+0.02+2.99%222,20839.38%
TSM230915P000650002023-02-03 1:45PM EST65.001.060.961.07+0.11+11.58%2731837.09%
TSM230915P000700002023-02-03 12:22PM EST70.001.391.451.64-0.33-19.19%302,12835.58%
TSM230915P000750002023-02-03 1:29PM EST75.002.202.142.33+0.12+5.77%21,58133.59%
TSM230915P000800002023-02-03 3:11PM EST80.003.173.103.30+0.17+5.67%23,96431.89%
TSM230915P000850002023-02-03 1:30PM EST85.004.404.354.60+0.55+14.29%52,01730.32%
TSM230915P000900002023-02-03 2:56PM EST90.006.055.906.25+0.75+14.15%1,92476928.71%
TSM230915P000950002023-02-02 2:31PM EST95.007.408.108.300.00-1429927.03%
TSM230915P001000002023-02-02 2:01PM EST100.009.7010.7010.90+0.30+3.19%922225.64%
TSM230915P001050002023-02-03 11:49AM EST105.0012.6013.7013.95-2.90-18.71%251024.07%
TSM230915P001100002023-02-02 11:00AM EST110.0016.0017.1017.550.00-111,21222.70%
TSM230915P001150002022-12-29 9:55AM EST115.0040.0222.0522.550.00-1026.40%
TSM230915P001200002023-01-12 3:18PM EST120.0033.0025.5526.050.00-323220.07%
TSM230915P001250002023-01-26 9:44AM EST125.0031.3130.2031.000.00--022.07%
TSM230915P001300002023-01-25 12:38PM EST130.0035.0135.0535.65-2.90-7.65%1018.16%