UK markets open in 6 hours 26 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.22-2.18 (-2.68%)
At close: 04:00PM EST
79.28 +0.06 (+0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM250117C000350002022-11-28 10:22AM EST35.0047.9545.8047.85-3.05-5.98%124650.99%
TSM250117C000400002022-11-28 2:11PM EST40.0042.5541.9043.50-1.20-2.74%154652.72%
TSM250117C000450002022-11-28 10:48AM EST45.0040.2038.2539.95-2.33-5.48%22251.78%
TSM250117C000500002022-11-25 12:37PM EST50.0037.8534.7535.600.00-28447.27%
TSM250117C000550002022-11-28 2:05PM EST55.0032.0031.4532.60-3.00-8.57%1002,16747.25%
TSM250117C000600002022-11-28 2:46PM EST60.0029.1828.4029.50-1.93-6.20%139446.20%
TSM250117C000650002022-11-22 9:31AM EST65.0027.9525.3526.350.00-186744.56%
TSM250117C000700002022-11-28 3:39PM EST70.0022.9022.5023.70-1.85-7.47%71,77443.79%
TSM250117C000750002022-11-23 10:20AM EST75.0023.2019.9021.200.00-211942.95%
TSM250117C000800002022-11-28 3:31PM EST80.0018.0017.5018.75-1.50-7.69%512,12841.82%
TSM250117C000850002022-11-28 3:31PM EST85.0015.9015.5016.60-1.60-9.14%318341.00%
TSM250117C000900002022-11-28 1:11PM EST90.0014.0013.5014.65-1.10-7.28%142,57440.25%
TSM250117C000950002022-11-28 3:13PM EST95.0012.1011.5512.55-1.50-11.03%119738.83%
TSM250117C001000002022-11-28 12:10PM EST100.0010.8510.2510.95-1.17-9.73%244538.15%
TSM250117C001050002022-11-23 10:14AM EST105.0011.208.759.900.00-111538.37%
TSM250117C001100002022-11-22 10:21AM EST110.009.517.558.650.00-221737.86%
TSM250117C001150002022-11-22 9:50AM EST115.008.206.407.300.00-710736.82%
TSM250117C001200002022-11-28 3:49PM EST120.006.005.506.60-0.90-13.04%2263737.05%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM250117P000350002022-11-28 1:51PM EST35.001.651.501.810.00-15345.65%
TSM250117P000400002022-11-28 3:32PM EST40.002.352.012.70+0.15+6.82%123644.62%
TSM250117P000450002022-11-17 3:46PM EST45.003.002.733.350.00-12341.57%
TSM250117P000500002022-11-23 9:38AM EST50.003.833.704.450.00-118640.13%
TSM250117P000550002022-11-28 12:21PM EST55.005.004.755.45+0.20+4.17%732937.78%
TSM250117P000600002022-11-28 12:59PM EST60.006.956.056.90+0.82+13.38%340136.44%
TSM250117P000650002022-11-21 12:28PM EST65.008.007.758.550.00-25335935.13%
TSM250117P000700002022-11-28 3:31PM EST70.0010.009.4010.15+1.04+11.61%2520733.20%
TSM250117P000750002022-11-28 1:00PM EST75.0011.3511.5012.40+0.55+5.09%679832.36%
TSM250117P000800002022-11-28 3:22PM EST80.0014.2513.5514.50+1.15+8.78%871,04930.64%
TSM250117P000850002022-11-28 12:39PM EST85.0016.4016.0517.25+0.81+5.20%211929.85%
TSM250117P000900002022-11-28 12:44PM EST90.0019.2018.8520.00+1.20+6.67%3220328.53%
TSM250117P000950002022-11-28 12:40PM EST95.0022.2021.9023.10+0.30+1.37%81427.44%
TSM250117P001000002022-11-28 12:40PM EST100.0025.5025.2026.40+0.77+3.11%319826.23%
TSM250117P001050002022-11-21 12:49PM EST105.0028.7028.7030.100.00-3425.40%
TSM250117P001100002022-11-18 2:05PM EST110.0031.6132.8034.050.00-19624.67%
TSM250117P001150002022-11-28 3:31PM EST115.0037.6036.9538.25-3.85-9.29%41624.12%
TSM250117P001200002022-11-17 10:05AM EST120.0040.2040.9042.950.00-2224.79%