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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240920C000450002023-11-03 10:36AM EST45.0048.3554.4555.050.00-20200.00%
TSM240920C000500002024-02-08 3:00PM EST50.0084.0579.6582.050.00-2482.15%
TSM240920C000550002023-10-02 9:29AM EST55.0035.7535.0535.850.00--30.00%
TSM240920C000600002024-01-10 9:30AM EST60.0044.950.000.000.00-160.00%
TSM240920C000650002024-01-10 9:30AM EST65.0040.470.000.000.00-1110.00%
TSM240920C000700002024-02-05 9:57AM EST70.0051.0060.3062.800.00-11662.60%
TSM240920C000750002024-01-29 1:28PM EST75.0043.6555.7558.350.00-12160.47%
TSM240920C000800002024-02-07 9:52AM EST80.0044.3751.2052.900.00-4811954.76%
TSM240920C000850002024-02-20 10:53AM EST85.0042.4546.5047.750.00-117453.42%
TSM240920C000900002024-02-20 10:02AM EST90.0038.8242.1043.200.00-172450.26%
TSM240920C000950002024-02-07 9:46AM EST95.0030.8738.0038.750.00-345147.38%
TSM240920C001000002024-02-21 3:53PM EST100.0030.3532.7534.350.00-42,24844.45%
TSM240920C001050002024-02-23 3:54PM EST105.0030.0028.7530.25-1.15-3.69%297342.35%
TSM240920C001100002024-02-23 9:46AM EST110.0026.0024.5526.95-1.40-5.11%21,18342.40%
TSM240920C001150002024-02-23 11:08AM EST115.0021.2021.1022.55-1.15-5.15%61,01838.40%
TSM240920C001200002024-02-23 12:32PM EST120.0018.8017.8019.25-0.58-2.99%11,57737.23%
TSM240920C001250002024-02-23 1:07PM EST125.0016.2915.8016.20+0.62+3.96%101,69136.07%
TSM240920C001300002024-02-23 3:01PM EST130.0013.2813.3013.55-0.47-3.42%787,43635.28%
TSM240920C001350002024-02-23 3:50PM EST135.0011.1011.0011.25-0.35-3.06%9195434.69%
TSM240920C001400002024-02-23 3:08PM EST140.008.899.059.30-0.26-2.84%1512,58434.30%
TSM240920C001450002024-02-23 2:56PM EST145.007.357.307.65-0.25-3.29%152,06734.03%
TSM240920C001500002024-02-23 2:54PM EST150.005.985.956.20-0.53-8.14%3144,83433.66%
TSM240920C001550002024-02-23 2:30PM EST155.004.804.805.00-0.65-11.93%382233.37%
TSM240920C001600002024-02-23 3:16PM EST160.003.883.854.10-0.22-5.37%3734033.45%
TSM240920C001650002024-02-23 11:55AM EST165.003.253.103.30-0.40-10.96%2039933.33%
TSM240920C001700002024-02-22 12:16PM EST170.002.952.582.760.00-822433.69%
TSM240920C001750002024-02-23 9:32AM EST175.002.112.092.22-0.16-7.05%939133.64%
TSM240920C001800002024-02-23 9:30AM EST180.001.951.711.80+0.04+2.09%107033.70%
TSM240920C001850002024-02-23 9:48AM EST185.001.511.401.47+0.11+7.86%12433.83%
TSM240920C001900002024-02-23 1:39PM EST190.001.231.141.22-0.03-2.38%13534.09%
TSM240920C001950002024-02-22 9:45AM EST195.001.110.941.020.00-12834.39%
TSM240920C002000002024-02-23 12:32PM EST200.000.820.780.86-0.07-7.87%2938834.72%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240920P000450002024-02-23 12:25PM EST45.000.400.330.40+0.01+2.56%120,38770.90%
TSM240920P000500002024-02-20 11:29AM EST50.000.520.470.520.00-16,84967.70%
TSM240920P000550002024-02-16 10:46AM EST55.000.670.510.610.00-11,31162.87%
TSM240920P000600002024-02-16 10:46AM EST60.000.730.580.690.00-144158.45%
TSM240920P000650002024-02-12 9:30AM EST65.000.740.700.760.00-29,62354.52%
TSM240920P000700002024-02-21 2:19PM EST70.000.850.770.830.00-34,04050.32%
TSM240920P000750002024-02-23 10:04AM EST75.000.920.860.92-0.10-9.80%35,21546.85%
TSM240920P000800002024-02-22 10:48AM EST80.001.080.981.040.00-16,17943.36%
TSM240920P000850002024-02-23 10:52AM EST85.001.231.151.22-0.01-0.81%22,41640.37%
TSM240920P000900002024-02-23 12:32PM EST90.001.481.401.47+0.02+1.37%12,96737.74%
TSM240920P000950002024-02-22 3:55PM EST95.001.951.751.920.00-44,44436.06%
TSM240920P001000002024-02-23 12:56PM EST100.002.332.242.44-0.12-4.90%4110,33534.19%
TSM240920P001050002024-02-23 1:40PM EST105.003.052.903.20-0.15-4.69%2283732.84%
TSM240920P001100002024-02-21 3:53PM EST110.005.003.904.150.00-12271331.51%
TSM240920P001150002024-02-22 3:27PM EST115.005.405.105.400.00-193,17330.45%
TSM240920P001200002024-02-22 3:54PM EST120.007.256.756.900.00-13183729.33%
TSM240920P001250002024-02-22 9:52AM EST125.008.558.658.850.00-560828.61%
TSM240920P001300002024-02-23 2:14PM EST130.0011.3010.9511.20-0.20-1.74%161428.05%
TSM240920P001350002024-02-23 1:37PM EST135.0013.7013.6513.95-0.30-2.14%3042127.61%
TSM240920P001400002024-02-22 10:53AM EST140.0016.4016.0017.550.00-10932228.52%
TSM240920P001450002024-02-09 12:31PM EST145.0018.4519.9521.250.00-637028.96%
TSM240920P001500002024-02-12 11:00AM EST150.0022.0023.6024.450.00-18820527.16%
TSM240920P001550002024-02-09 1:33PM EST155.0024.7927.4528.150.00--1025.86%
TSM240920P001750002024-02-13 10:59AM EST175.0046.6545.3545.950.00--723.43%