UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
129.53+0.46 (+0.36%)
At close: 04:00PM EST
129.99 +0.46 (+0.36%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240719C000500002024-01-31 11:24AM EST50.0064.2879.1081.450.00-1287.26%
TSM240719C000600002023-12-06 12:26PM EST60.0039.2040.9541.650.00-330.00%
TSM240719C000650002023-12-22 11:37AM EST65.0040.2551.3554.500.00-320.00%
TSM240719C000700002024-02-21 3:20PM EST70.0055.1959.7562.200.00-1668.75%
TSM240719C000750002024-02-22 3:05PM EST75.0056.0554.8557.250.00-51363.06%
TSM240719C000800002024-02-23 10:00AM EST80.0049.5549.9552.45-0.53-1.06%12158.33%
TSM240719C000850002024-02-12 12:16PM EST85.0049.1445.3047.600.00-12654.48%
TSM240719C000900002024-02-22 1:52PM EST90.0042.5240.5541.900.00-111451.90%
TSM240719C000950002024-02-23 9:40AM EST95.0037.8935.9537.75+1.11+3.02%20031651.20%
TSM240719C001000002024-02-22 10:59AM EST100.0034.0431.9033.200.00-228947.53%
TSM240719C001050002024-02-22 1:01PM EST105.0029.1327.1528.350.00-101,31642.23%
TSM240719C001100002024-02-23 10:50AM EST110.0023.6023.3524.55-1.60-6.35%273041.29%
TSM240719C001150002024-02-23 2:00PM EST115.0020.1020.0520.35-0.17-0.84%101,32437.97%
TSM240719C001200002024-02-23 3:58PM EST120.0016.8116.6516.95-0.69-3.94%1077936.83%
TSM240719C001250002024-02-23 2:41PM EST125.0013.4513.6013.85-1.61-10.69%533435.71%
TSM240719C001300002024-02-23 12:41PM EST130.0010.9510.9511.10-0.15-1.35%1321,08634.67%
TSM240719C001350002024-02-23 3:49PM EST135.008.808.758.85-0.25-2.76%7559734.16%
TSM240719C001400002024-02-23 2:24PM EST140.006.756.907.00-0.33-4.66%5090833.85%
TSM240719C001450002024-02-23 11:55AM EST145.005.405.405.50-0.45-7.69%2464533.69%
TSM240719C001500002024-02-23 12:56PM EST150.004.304.204.30-0.26-5.70%1332533.64%
TSM240719C001550002024-02-23 2:33PM EST155.003.213.253.35-0.59-15.53%1363133.67%
TSM240719C001600002024-02-23 3:48PM EST160.002.522.452.67-0.26-9.35%3931934.06%
TSM240719C001650002024-02-23 2:51PM EST165.001.951.892.05-0.33-14.47%2727734.03%
TSM240719C001700002024-02-23 1:36PM EST170.001.651.521.59-0.20-10.81%461,23834.17%
TSM240719C001750002024-02-23 11:55AM EST175.001.241.121.25-0.21-14.48%1129734.45%
TSM240719C001800002024-02-23 1:05PM EST180.001.010.950.99-0.06-5.61%18322034.78%
TSM240719C001850002024-02-22 1:37PM EST185.000.920.760.800.00-22135.24%
TSM240719C001900002024-02-22 12:46PM EST190.000.720.610.660.00-1235.82%
TSM240719C001950002024-02-12 1:59PM EST195.000.830.490.550.00-111136.40%
TSM240719C002000002024-02-23 10:26AM EST200.000.450.400.44-0.04-8.16%118636.67%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240719P000500002024-02-16 11:32AM EST50.000.220.150.23-0.06-21.43%180969.63%
TSM240719P000550002024-02-20 12:30PM EST55.000.340.260.300.00-1217166.94%
TSM240719P000600002024-02-14 2:33PM EST60.000.420.330.370.00-10716262.94%
TSM240719P000650002024-02-23 2:51PM EST65.000.410.350.450.00-1030958.35%
TSM240719P000700002024-02-16 3:17PM EST70.000.530.450.500.00-241254.39%
TSM240719P000750002024-02-20 11:05AM EST75.000.600.520.570.00-11,08850.32%
TSM240719P000800002024-02-22 10:08AM EST80.000.650.590.650.00-31,99546.80%
TSM240719P000850002024-02-21 9:57AM EST85.000.870.700.760.00-11,19743.24%
TSM240719P000900002024-02-23 12:53PM EST90.000.880.860.91-0.05-5.38%21,40639.97%
TSM240719P000950002024-02-21 10:52AM EST95.001.601.101.150.00-432,06437.31%
TSM240719P001000002024-02-23 3:14PM EST100.001.521.461.58-0.04-2.56%71,91635.55%
TSM240719P001050002024-02-23 11:00AM EST105.002.031.972.06-0.07-3.33%122,71433.35%
TSM240719P001100002024-02-23 11:41AM EST110.002.912.762.86-0.05-1.69%12972332.02%
TSM240719P001150002024-02-23 11:16AM EST115.004.203.853.95+0.29+7.42%4495630.88%
TSM240719P001200002024-02-23 11:13AM EST120.005.805.355.45+0.40+7.41%13744730.12%
TSM240719P001250002024-02-23 3:41PM EST125.007.407.207.35+0.20+2.78%24047329.46%
TSM240719P001300002024-02-23 1:43PM EST130.009.619.559.65-0.13-1.33%22065928.80%
TSM240719P001350002024-02-23 10:04AM EST135.0012.7012.2512.40+0.45+3.67%841228.26%
TSM240719P001400002024-02-20 9:47AM EST140.0018.1015.3516.600.00-186031.10%
TSM240719P001450002024-02-12 9:44AM EST145.0016.7518.8020.000.00-102130.41%