UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
153.55+1.87 (+1.23%)
At close: 04:00PM EDT
153.79 +0.24 (+0.16%)
After hours: 06:12PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM250117C000350002024-05-17 3:00PM EDT35.00117.50118.50121.200.00-2068110.55%
TSM250117C000400002024-05-16 3:01PM EDT40.00113.00113.60116.350.00-156102.83%
TSM250117C000450002024-04-24 10:40AM EDT45.0089.00108.95111.050.00-13294.63%
TSM250117C000500002024-05-10 9:30AM EDT50.0098.70104.15106.750.00-116292.48%
TSM250117C000550002024-05-17 1:58PM EDT55.0098.3499.45100.550.00-32,71380.22%
TSM250117C000600002024-05-14 11:30AM EDT60.0095.1094.6595.70+2.76+2.99%139375.95%
TSM250117C000650002024-05-15 10:22AM EDT65.0091.0589.9091.050.00-12,60973.00%
TSM250117C000700002024-05-15 10:18AM EDT70.0086.9285.1086.600.00-12,31070.54%
TSM250117C000750002024-05-06 2:32PM EDT75.0069.5580.3581.200.00-226464.66%
TSM250117C000800002024-05-17 1:07PM EDT80.0074.6975.6076.650.00-13,32562.09%
TSM250117C000850002024-05-16 10:38AM EDT85.0072.2070.8572.000.00-188259.10%
TSM250117C000900002024-05-15 12:14PM EDT90.0068.0066.1567.300.00-12,69556.09%
TSM250117C000950002024-05-16 9:30AM EDT95.0062.5861.6062.650.00-197153.54%
TSM250117C001000002024-05-20 10:00AM EDT100.0057.2557.0057.70+1.75+3.15%13,88350.12%
TSM250117C001050002024-05-20 3:04PM EDT105.0052.7552.4553.20-1.50-2.76%21,81449.23%
TSM250117C001100002024-05-20 1:10PM EDT110.0048.9548.3048.80-0.21-0.43%22,25947.05%
TSM250117C001150002024-05-20 10:18AM EDT115.0044.7043.9544.55+1.43+3.30%52,67645.18%
TSM250117C001200002024-05-20 10:39AM EDT120.0040.1639.9540.50-0.84-2.05%695,14343.67%
TSM250117C001250002024-05-17 1:11PM EDT125.0035.3436.0536.600.00-131,45942.28%
TSM250117C001300002024-05-20 2:08PM EDT130.0032.3832.4033.00-0.48-1.46%63,00441.32%
TSM250117C001350002024-05-20 1:10PM EDT135.0029.8229.0029.60+1.64+5.82%21,13740.46%
TSM250117C001400002024-05-20 3:44PM EDT140.0026.5525.8526.55+1.23+4.86%173,58139.98%
TSM250117C001450002024-05-20 3:22PM EDT145.0023.5523.1023.50+1.10+4.90%262,12439.10%
TSM250117C001500002024-05-20 2:53PM EDT150.0020.5020.5520.85+0.75+3.80%554,51438.65%
TSM250117C001550002024-05-20 2:44PM EDT155.0018.5018.0518.50+1.10+6.32%2911,00338.41%
TSM250117C001600002024-05-20 2:08PM EDT160.0016.0516.0016.20+0.61+3.95%132,64737.88%
TSM250117C001650002024-05-20 2:08PM EDT165.0014.0014.0014.25+0.50+3.70%241,47837.65%
TSM250117C001700002024-05-20 9:38AM EDT170.0012.4712.3512.50+0.69+5.86%101,10137.46%
TSM250117C001750002024-05-20 1:53PM EDT175.0010.8910.7510.95+0.55+5.32%462,87137.33%
TSM250117C001800002024-05-20 3:55PM EDT180.009.429.409.55+0.43+4.78%504,28937.17%
TSM250117C001850002024-05-20 1:54PM EDT185.008.308.208.35+0.44+5.60%1732,82237.12%
TSM250117C001900002024-05-20 1:56PM EDT190.007.247.107.25+0.39+5.69%1566836.99%
TSM250117C001950002024-05-20 1:58PM EDT195.006.256.206.30+0.35+5.93%161,61836.92%
TSM250117C002000002024-05-20 3:58PM EDT200.005.455.355.50+0.54+11.00%126,89136.95%
TSM250117C002100002024-05-20 2:05PM EDT210.004.084.004.20-0.32-7.27%263537.07%
TSM250117C002200002024-05-20 3:01PM EDT220.003.002.963.20+0.16+5.63%1416,64437.18%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM250117P000350002024-05-20 3:56PM EDT35.000.200.150.21-0.01-4.76%36177,11879.69%
TSM250117P000400002024-05-20 2:29PM EDT40.000.250.150.26+0.05+25.00%823,15973.93%
TSM250117P000450002024-05-16 2:47PM EDT45.000.320.100.630.00-265,30273.63%
TSM250117P000500002024-05-17 11:44AM EDT50.000.390.280.390.00-15,81266.80%
TSM250117P000550002024-05-16 3:50PM EDT55.000.480.350.460.00-455,93863.28%
TSM250117P000600002024-05-16 10:03AM EDT60.000.500.420.55-0.03-5.66%2005,21760.06%
TSM250117P000650002024-05-16 11:39AM EDT65.000.600.560.630.00-2910,16857.35%
TSM250117P000700002024-05-16 3:59PM EDT70.000.680.620.700.00-1111,08253.88%
TSM250117P000750002024-05-16 3:45PM EDT75.000.780.630.850.00-17,09650.73%
TSM250117P000800002024-05-14 2:32PM EDT80.000.840.710.930.00-158,11648.85%
TSM250117P000850002024-05-20 9:30AM EDT85.000.980.890.98+0.01+1.03%15,60545.41%
TSM250117P000900002024-05-20 1:59PM EDT90.001.081.021.10-0.05-4.42%15,02042.70%
TSM250117P000950002024-05-20 3:45PM EDT95.001.241.201.35-0.02-1.59%96,30540.96%
TSM250117P001000002024-05-20 3:46PM EDT100.001.511.361.54-0.09-5.63%24,96538.59%
TSM250117P001050002024-05-20 3:41PM EDT105.001.821.691.94-0.15-7.61%35,17637.28%
TSM250117P001100002024-05-20 3:17PM EDT110.002.272.232.34-0.21-8.47%15211,62835.62%
TSM250117P001150002024-05-20 3:41PM EDT115.002.882.832.93-0.12-4.00%28,47034.46%
TSM250117P001200002024-05-20 9:54AM EDT120.003.703.603.70-0.10-2.63%44,82633.53%
TSM250117P001250002024-05-20 3:25PM EDT125.004.654.554.70-0.25-5.10%913,04432.86%
TSM250117P001300002024-05-20 2:34PM EDT130.005.935.755.95-0.47-7.34%474,44532.35%
TSM250117P001350002024-05-20 1:59PM EDT135.007.417.257.35-0.34-4.39%21,70231.68%
TSM250117P001400002024-05-20 3:25PM EDT140.009.008.959.15-0.50-5.26%1174,84731.43%
TSM250117P001450002024-05-20 3:12PM EDT145.0011.0410.9011.10-0.64-5.48%2492,13630.95%
TSM250117P001500002024-05-20 3:24PM EDT150.0013.2013.1513.20-0.95-6.71%23868830.26%
TSM250117P001550002024-05-20 2:26PM EDT155.0015.8515.6515.85-0.67-4.06%3037130.18%
TSM250117P001600002024-05-20 9:37AM EDT160.0018.5018.3518.55-1.05-5.37%3826829.69%
TSM250117P001650002024-05-20 9:36AM EDT165.0022.0021.3521.55-10.10-31.46%530729.30%
TSM250117P001700002024-05-16 3:08PM EDT170.0025.0324.5524.900.00-32529.14%
TSM250117P001750002024-05-15 1:04PM EDT175.0026.9027.9528.350.00-575828.72%
TSM250117P001800002024-05-15 12:12PM EDT180.0030.9431.4532.100.00-27128.50%
TSM250117P001850002024-04-19 9:47AM EDT185.0055.3735.7037.250.00-14931.28%
TSM250117P001900002024-03-08 11:41AM EDT190.0042.6649.9552.000.00-6652.85%
TSM250117P001950002024-03-08 11:47AM EDT195.0046.7154.3056.550.00-183054.11%
TSM250117P002000002024-05-15 2:10PM EDT200.0046.1047.9048.250.00-151525.70%
TSM250117P002100002024-04-04 2:46PM EDT210.0068.9466.8070.800.00-1057.14%
TSM250117P002200002024-05-13 2:12PM EDT220.0072.9366.1067.250.00-10026.65%