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
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240301C000600002024-02-01 9:48AM EST60.0054.1069.0570.100.00-100120217.97%
TSM240301C000750002024-02-02 3:33PM EST75.0041.1554.0055.450.00-22192.58%
TSM240301C000900002024-02-23 12:47PM EST90.0039.4639.2040.15+15.41+64.07%187128.71%
TSM240301C000920002024-02-07 9:57AM EST92.0029.9937.1538.200.00-44121.88%
TSM240301C000930002024-02-21 9:35AM EST93.0031.1736.0037.550.00-12129.10%
TSM240301C000940002024-01-12 3:04PM EST94.009.5538.8040.100.00--32257.52%
TSM240301C000950002024-01-30 12:32PM EST95.0021.5534.1035.200.00-122108.59%
TSM240301C000960002024-02-14 2:58PM EST96.0034.1533.3534.150.00-2104116.41%
TSM240301C000970002024-02-23 11:36AM EST97.0031.9532.1533.10-0.08-0.25%1010998.83%
TSM240301C000980002024-01-12 1:14PM EST98.006.7034.9035.800.00--19231.93%
TSM240301C000990002024-01-16 11:39AM EST99.006.3529.7531.000.00--10122.95%
TSM240301C001000002024-02-08 2:36PM EST100.0032.8029.2530.550.00-2032113.38%
TSM240301C001010002024-02-23 1:06PM EST101.0029.0528.0529.55+5.70+24.41%122103.13%
TSM240301C001020002024-02-23 1:20PM EST102.0028.1427.4528.05+6.46+29.80%17296.09%
TSM240301C001030002024-02-23 1:06PM EST103.0026.9226.0527.25+4.67+20.99%6983.59%
TSM240301C001040002024-02-23 3:35PM EST104.0024.8925.4026.05+4.29+20.83%12487.50%
TSM240301C001050002024-02-23 3:50PM EST105.0024.5824.3524.90-1.55-5.93%212274.80%
TSM240301C001060002024-02-23 3:36PM EST106.0023.2523.3523.90+4.63+24.87%26471.88%
TSM240301C001070002024-02-23 3:58PM EST107.0022.9022.0022.95+0.25+1.10%420591.11%
TSM240301C001080002024-02-23 12:00PM EST108.0021.2621.4021.90+5.66+36.28%1824368.56%
TSM240301C001090002024-02-23 2:10PM EST109.0020.3320.3020.90+1.38+7.28%117660.16%
TSM240301C001100002024-02-23 11:36AM EST110.0019.0819.2520.10-1.97-9.36%935464.84%
TSM240301C001110002024-02-23 3:38PM EST111.0018.2318.0018.95+4.53+33.07%75876.95%
TSM240301C001120002024-02-22 2:17PM EST112.0017.1816.9018.55-1.90-9.96%123662.21%
TSM240301C001130002024-02-23 12:58PM EST113.0016.2016.2516.90-1.77-9.85%86567.87%
TSM240301C001140002024-02-23 3:39PM EST114.0015.2815.2015.90-1.41-8.45%413564.36%
TSM240301C001150002024-02-23 3:37PM EST115.0014.2914.2514.90-1.06-6.91%2450760.94%
TSM240301C001160002024-02-23 2:16PM EST116.0013.3213.3013.95-1.48-10.00%211459.38%
TSM240301C001170002024-02-23 3:37PM EST117.0012.2611.9512.95-1.54-11.16%207555.86%
TSM240301C001180002024-02-23 3:30PM EST118.0011.1811.0512.65-1.47-11.62%1410371.09%
TSM240301C001190002024-02-23 3:52PM EST119.0010.8010.1510.95-1.20-10.00%1113948.78%
TSM240301C001200002024-02-23 3:10PM EST120.009.179.7010.00-1.08-10.54%2068846.73%
TSM240301C001210002024-02-23 11:02AM EST121.007.818.759.05-1.85-19.15%108644.39%
TSM240301C001220002024-02-23 3:10PM EST122.007.317.108.10-1.69-18.78%834441.85%
TSM240301C001230002024-02-23 3:14PM EST123.006.456.907.10-1.15-15.13%1715437.94%
TSM240301C001240002024-02-23 12:17PM EST124.005.965.306.20-1.44-19.46%558036.13%
TSM240301C001250002024-02-23 3:10PM EST125.004.755.155.35-0.60-11.21%10136234.79%
TSM240301C001260002024-02-23 1:47PM EST126.004.394.354.50-0.26-5.59%13560732.86%
TSM240301C001270002024-02-23 3:35PM EST127.003.303.653.80-0.70-17.50%36645232.72%
TSM240301C001280002024-02-23 3:49PM EST128.003.153.003.10-0.20-5.97%49651031.67%
TSM240301C001290002024-02-23 3:59PM EST129.002.552.442.49-0.23-8.27%1,00736731.01%
TSM240301C001300002024-02-23 3:59PM EST130.002.061.942.00-0.19-8.44%2,3053,51431.06%
TSM240301C001310002024-02-23 3:58PM EST131.001.641.531.59-0.31-15.90%3,2803,26231.25%
TSM240301C001320002024-02-23 3:59PM EST132.001.261.201.26-0.37-22.70%71180831.64%
TSM240301C001330002024-02-23 3:59PM EST133.001.010.940.99-0.31-23.48%65279632.06%
TSM240301C001340002024-02-23 3:59PM EST134.000.780.730.77-0.24-23.53%26136232.45%
TSM240301C001350002024-02-23 3:59PM EST135.000.600.550.60-0.24-28.57%1,3862,17032.96%
TSM240301C001360002024-02-23 3:41PM EST136.000.400.410.47-0.30-42.86%58742833.59%
TSM240301C001370002024-02-23 3:59PM EST137.000.360.320.36-0.22-37.93%2,83838234.03%
TSM240301C001380002024-02-23 3:58PM EST138.000.270.240.29-0.26-49.06%38075434.96%
TSM240301C001390002024-02-23 3:57PM EST139.000.220.200.23-0.21-48.84%17099635.74%
TSM240301C001400002024-02-23 3:57PM EST140.000.180.160.18-0.13-41.94%4191,45936.33%
TSM240301C001410002024-02-23 1:54PM EST141.000.150.120.14-0.24-61.54%1528536.91%
TSM240301C001420002024-02-23 3:58PM EST142.000.120.100.12-0.13-52.00%177038.18%
TSM240301C001430002024-02-23 11:57AM EST143.000.110.080.10-0.08-42.11%1552239.26%
TSM240301C001440002024-02-23 12:24PM EST144.000.100.060.08-0.05-33.33%5114239.84%
TSM240301C001450002024-02-23 3:30PM EST145.000.050.050.07-0.14-73.68%1,0828,10841.21%
TSM240301C001460002024-02-23 10:13AM EST146.000.050.040.06-0.07-58.33%107642.19%
TSM240301C001470002024-02-23 9:58AM EST147.000.050.040.05-0.07-58.33%316642.97%
TSM240301C001480002024-02-22 3:46PM EST148.000.050.030.05-0.04-44.44%148444.92%
TSM240301C001490002024-02-23 1:25PM EST149.000.040.030.04-0.04-50.00%97845.51%
TSM240301C001500002024-02-23 2:47PM EST150.000.030.030.04-0.05-62.50%9751,10347.27%
TSM240301C001525002024-02-23 3:59PM EST152.500.030.010.03-0.05-62.50%171150.00%
TSM240301C001550002024-02-23 1:45PM EST155.000.020.010.10-0.06-75.00%557158.59%
TSM240301C001600002024-02-23 12:32PM EST160.000.020.000.05-0.03-60.00%4722060.94%
TSM240301C001650002024-02-23 12:51PM EST165.000.010.010.03-0.09-90.00%1067267.19%
TSM240301C001700002024-02-21 1:59PM EST170.000.020.000.040.00-1112174.22%
TSM240301C001750002024-02-23 12:01PM EST175.000.010.000.050.00-1316483.59%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240301P000600002024-02-23 3:07PM EST60.000.020.000.06-0.01-33.33%35207.81%
TSM240301P000700002024-01-17 3:54PM EST70.000.070.000.250.00-1010201.17%
TSM240301P000750002024-02-21 3:14PM EST75.000.040.000.100.00-120160.94%
TSM240301P000800002024-02-08 2:01PM EST80.000.010.000.130.00-653147.66%
TSM240301P000850002024-02-22 9:52AM EST85.000.010.000.020.00-250106.25%
TSM240301P000870002024-02-20 10:36AM EST87.000.030.000.150.00-1113126.95%
TSM240301P000880002024-02-20 10:35AM EST88.000.030.000.230.00-13131.06%
TSM240301P000890002024-02-20 10:35AM EST89.000.030.000.240.00-13128.52%
TSM240301P000900002024-02-22 10:24AM EST90.000.020.000.020.00-184293.75%
TSM240301P000910002024-01-23 1:05PM EST91.000.150.000.160.00-119114.84%
TSM240301P000920002024-02-05 3:38PM EST92.000.090.000.430.00-1318129.88%
TSM240301P000930002024-01-30 9:34AM EST93.000.120.000.260.00-59116.41%
TSM240301P000940002024-02-21 9:54AM EST94.000.040.000.260.00-19113.28%
TSM240301P000950002024-02-21 2:13PM EST95.000.040.000.100.00-10314996.09%
TSM240301P000960002024-02-20 10:06AM EST96.000.070.000.170.00-215100.39%
TSM240301P000970002024-02-23 3:54PM EST97.000.070.000.06+0.06+600.00%53385.16%
TSM240301P000980002024-02-21 11:55AM EST98.000.070.000.070.00-51383.59%
TSM240301P000990002024-02-23 2:33PM EST99.000.020.010.020.00-804873.44%
TSM240301P001000002024-02-23 3:59PM EST100.000.030.010.03+0.01+50.00%63346173.44%
TSM240301P001010002024-02-23 9:58AM EST101.000.020.000.440.00-16199.41%
TSM240301P001020002024-02-21 3:17PM EST102.000.070.000.350.00-1511792.19%
TSM240301P001030002024-02-22 3:34PM EST103.000.030.010.170.00-5511180.08%
TSM240301P001040002024-02-23 12:51PM EST104.000.020.010.03-0.11-84.62%11763.28%
TSM240301P001050002024-02-23 3:07PM EST105.000.020.010.03-0.01-33.33%66822260.94%
TSM240301P001060002024-02-23 1:16PM EST106.000.040.010.060.00-738062.50%
TSM240301P001070002024-02-23 3:28PM EST107.000.030.020.18-0.01-25.00%125569.53%
TSM240301P001080002024-02-23 1:16PM EST108.000.030.030.040.00-72127757.03%
TSM240301P001090002024-02-23 1:16PM EST109.000.040.030.05-0.01-20.00%6517855.47%
TSM240301P001100002024-02-23 3:01PM EST110.000.050.040.05-0.01-16.67%50658953.91%
TSM240301P001110002024-02-23 1:53PM EST111.000.050.040.06-0.01-16.67%3620251.95%
TSM240301P001120002024-02-23 1:38PM EST112.000.070.040.06+0.01+16.67%51325450.78%
TSM240301P001130002024-02-23 3:26PM EST113.000.070.050.070.00-14622749.22%
TSM240301P001140002024-02-23 1:58PM EST114.000.070.050.07-0.02-22.22%5322746.48%
TSM240301P001150002024-02-23 3:57PM EST115.000.070.060.08-0.01-12.50%1371,69144.73%
TSM240301P001160002024-02-23 3:57PM EST116.000.070.060.09-0.03-30.00%1518642.97%
TSM240301P001170002024-02-23 3:06PM EST117.000.090.070.09-0.05-35.71%4616340.04%
TSM240301P001180002024-02-23 2:06PM EST118.000.100.080.10-0.06-37.50%7721338.09%
TSM240301P001190002024-02-23 3:27PM EST119.000.130.100.12-0.04-23.53%30138736.43%
TSM240301P001200002024-02-23 3:58PM EST120.000.120.120.15-0.14-53.85%7861035.06%
TSM240301P001210002024-02-23 3:55PM EST121.000.160.150.18-0.11-40.74%2521433.40%
TSM240301P001220002024-02-23 3:58PM EST122.000.220.200.24-0.20-47.62%24163832.47%
TSM240301P001230002024-02-23 3:59PM EST123.000.290.290.32-0.19-39.58%85833831.54%
TSM240301P001240002024-02-23 3:47PM EST124.000.400.380.44-0.26-39.39%54037831.01%
TSM240301P001250002024-02-23 3:59PM EST125.000.530.560.58-0.37-41.11%55178530.13%
TSM240301P001260002024-02-23 3:57PM EST126.000.720.760.80-0.49-40.50%70045129.93%
TSM240301P001270002024-02-23 3:59PM EST127.000.981.031.09-0.59-37.58%62963229.91%
TSM240301P001280002024-02-23 3:59PM EST128.001.361.361.41-0.61-30.96%1,02489129.32%
TSM240301P001290002024-02-23 3:57PM EST129.001.731.781.83-0.66-27.62%78715529.20%
TSM240301P001300002024-02-23 3:55PM EST130.002.262.272.34-0.74-24.67%30931429.25%
TSM240301P001310002024-02-23 3:59PM EST131.002.822.892.95-0.68-19.43%17228729.66%
TSM240301P001320002024-02-23 3:35PM EST132.003.993.553.65+0.59+17.35%5221230.42%
TSM240301P001330002024-02-23 3:26PM EST133.004.754.254.35+0.19+4.17%9615430.23%
TSM240301P001340002024-02-23 2:34PM EST134.005.525.005.15+0.65+13.35%4215130.79%
TSM240301P001350002024-02-23 3:20PM EST135.006.375.806.60+0.87+15.82%1615442.92%
TSM240301P001360002024-02-23 2:34PM EST136.007.276.657.50-4.94-40.46%243945.07%
TSM240301P001370002024-02-23 2:33PM EST137.008.207.558.50+1.00+13.89%4448.88%
TSM240301P001380002024-02-23 2:33PM EST138.009.158.459.50+1.60+21.19%5652.54%
TSM240301P001390002024-02-21 2:03PM EST139.0015.209.3510.600.00-172258.11%
TSM240301P001400002024-02-23 2:52PM EST140.0010.8710.3510.95+1.02+10.36%163446.53%
TSM240301P001410002024-02-21 2:03PM EST141.0017.1011.3011.750.00-304043.07%
TSM240301P001420002024-02-21 2:07PM EST142.0018.0012.2513.150.00-182357.91%
TSM240301P001430002024-02-22 10:05AM EST143.0012.9013.2514.000.00-15356.74%
TSM240301P001440002024-02-21 3:49PM EST144.0018.9514.2515.400.00-314953.81%
TSM240301P001450002024-02-21 3:43PM EST145.0020.1514.9516.150.00-264166.75%
TSM240301P001460002024-02-21 2:07PM EST146.0021.9516.2017.050.00-377866.60%
TSM240301P001470002024-02-20 2:26PM EST147.0021.5017.2018.200.00-354055.96%
TSM240301P001480002024-02-21 2:09PM EST148.0023.8518.2518.950.00-11152.34%
TSM240301P001490002024-02-23 11:36AM EST149.0020.1219.2520.10-3.23-13.83%10459.28%
TSM240301P001500002024-02-20 9:58AM EST150.0024.3020.2521.100.00-9061.52%
TSM240301P001550002024-02-23 9:30AM EST155.0024.5025.0026.20-6.95-22.10%1066.80%