UK Markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.17+1.19 (+1.21%)
As of 02:20PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM250117C000350002023-11-10 1:21PM EST35.0063.0063.7065.800.00-24756.27%
TSM250117C000400002023-11-27 2:17PM EST40.0058.6558.3060.750.00-145962.11%
TSM250117C000450002023-11-29 11:04AM EST45.0055.8355.2557.00+1.33+2.44%13558.28%
TSM250117C000500002023-11-24 12:34PM EST50.0050.0050.0052.900.00-115554.03%
TSM250117C000550002023-11-20 10:27AM EST55.0047.3545.0546.850.00-12,72050.33%
TSM250117C000600002023-11-27 3:31PM EST60.0040.5041.7542.600.00-143348.40%
TSM250117C000650002023-11-24 11:07AM EST65.0036.4537.3538.350.00-12,55745.97%
TSM250117C000700002023-11-29 11:07AM EST70.0033.4033.3033.60+0.57+1.74%22,38441.27%
TSM250117C000750002023-11-28 12:34PM EST75.0028.6029.3029.550.00-644239.18%
TSM250117C000800002023-11-29 1:18PM EST80.0025.7825.5025.70+1.38+5.66%143,02137.29%
TSM250117C000850002023-11-29 12:21PM EST85.0021.7421.9022.15+0.88+4.22%1389235.80%
TSM250117C000900002023-11-29 10:47AM EST90.0018.7218.6518.90+0.97+5.46%72,98034.55%
TSM250117C000950002023-11-29 10:29AM EST95.0015.7015.6515.85+1.29+8.95%51,24233.21%
TSM250117C001000002023-11-29 12:53PM EST100.0013.0012.9013.15+0.85+7.00%54,33332.12%
TSM250117C001050002023-11-28 3:45PM EST105.009.9910.6010.800.00-261,35031.23%
TSM250117C001100002023-11-29 12:57PM EST110.008.698.658.75+0.89+11.41%291,58230.41%
TSM250117C001150002023-11-28 11:55AM EST115.006.556.907.050.00-212,51329.80%
TSM250117C001200002023-11-29 12:49PM EST120.005.535.505.60+0.33+6.35%24,15729.21%
TSM250117C001250002023-11-29 9:55AM EST125.004.504.354.50+0.29+6.89%1961528.97%
TSM250117C001300002023-11-29 11:40AM EST130.003.403.453.55+0.25+7.94%101,99828.61%
TSM250117C001350002023-11-28 1:43PM EST135.002.502.752.800.00-130828.37%
TSM250117C001400002023-11-27 1:17PM EST140.001.992.142.220.00-81,26928.24%
TSM250117C001450002023-11-27 1:17PM EST145.001.581.701.760.00-373928.16%
TSM250117C001500002023-11-28 3:23PM EST150.001.211.321.390.00-11,35828.08%
TSM250117C001550002023-11-28 10:11AM EST155.000.941.051.110.00-12,30128.10%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM250117P000350002023-11-29 9:30AM EST35.000.140.150.50-0.12-46.15%13,36350.78%
TSM250117P000400002023-11-21 9:30AM EST40.000.500.050.500.00-176048.34%
TSM250117P000450002023-11-22 12:12PM EST45.000.560.090.750.00-228846.27%
TSM250117P000500002023-11-27 3:49PM EST50.000.600.600.760.00-111,85640.94%
TSM250117P000550002023-11-28 11:51AM EST55.000.850.401.150.00-733239.69%
TSM250117P000600002023-11-24 10:19AM EST60.001.131.001.070.00-593434.17%
TSM250117P000650002023-11-24 11:10AM EST65.001.501.371.460.00-11,85232.30%
TSM250117P000700002023-11-28 1:52PM EST70.002.001.901.97-0.11-5.21%13,15930.57%
TSM250117P000750002023-11-29 1:48PM EST75.002.632.602.64-0.22-7.72%762,74128.96%
TSM250117P000800002023-11-29 12:43PM EST80.003.503.503.60-0.40-10.26%515,15927.80%
TSM250117P000850002023-11-29 1:34PM EST85.004.754.704.80-0.30-5.94%1191,64326.62%
TSM250117P000900002023-11-29 1:00PM EST90.006.206.206.30-0.45-6.77%21,16925.53%
TSM250117P000950002023-11-29 12:57PM EST95.008.007.958.10-0.77-8.78%152,68224.38%
TSM250117P001000002023-11-27 1:06PM EST100.0010.0010.0510.20-0.80-7.41%191023.13%
TSM250117P001050002023-11-29 12:58PM EST105.0012.6911.9012.70-0.64-4.80%2728321.93%
TSM250117P001100002023-11-21 1:44PM EST110.0015.9015.4515.700.00-420220.96%
TSM250117P001150002023-11-29 9:34AM EST115.0018.7518.8519.00-1.20-6.02%221319.71%
TSM250117P001200002023-11-28 9:47AM EST120.0023.2522.4522.750.00-52818.57%
TSM250117P001250002023-10-10 10:34AM EST125.0034.7532.1032.450.00-1134.74%
TSM250117P001300002023-09-07 8:47AM EST130.0041.0039.6041.550.00-1047.77%
TSM250117P001350002023-07-19 8:36AM EST135.0032.7043.3544.600.00--145.43%
TSM250117P001400002023-06-13 9:41AM EST140.0035.3136.2037.000.00-220.00%
TSM250117P001450002023-07-14 8:39AM EST145.0039.3552.3053.600.00-2147.35%