UK markets open in 5 hours 47 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
136.64+0.21 (+0.16%)
At close: 04:00PM EDT
136.30 -0.34 (-0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240322C000600002024-03-04 4:19PM EDT60.0080.0075.7078.250.00-11397.66%
TSM240322C000750002024-03-08 11:12AM EDT75.0081.7260.8063.150.00-10299.41%
TSM240322C000800002024-03-15 2:52PM EDT80.0057.0856.4557.700.00--4283.59%
TSM240322C000850002024-03-15 3:28PM EDT85.0052.0850.9552.900.00--5237.11%
TSM240322C000900002024-03-15 2:55PM EDT90.0047.2746.4547.450.00-99215.23%
TSM240322C000950002024-03-13 9:39AM EDT95.0046.8341.3542.350.00-10178.71%
TSM240322C001000002024-03-15 2:37PM EDT100.0039.0036.4037.45+1.95+5.26%172165.23%
TSM240322C001040002024-02-29 11:01AM EDT104.0024.1932.5033.450.00-10152.15%
TSM240322C001050002024-03-15 11:05AM EDT105.0031.3931.2532.550.00-30140.82%
TSM240322C001070002024-02-14 10:30AM EDT107.0024.1229.4030.900.00-10151.56%
TSM240322C001090002024-03-15 2:37PM EDT109.0028.2027.1528.550.00-400119.14%
TSM240322C001100002024-03-15 2:37PM EDT110.0026.9026.4527.650.00-10120131.15%
TSM240322C001110002024-03-08 4:15PM EDT111.0036.4625.4026.600.00-10123.24%
TSM240322C001120002024-03-01 4:20PM EDT112.0023.4524.3525.100.00-1091.99%
TSM240322C001130002024-03-01 12:06PM EDT113.0023.7823.2524.050.00-2167.19%
TSM240322C001140002024-03-15 1:44PM EDT114.0023.3021.9523.900.00-130105.08%
TSM240322C001150002024-03-15 2:37PM EDT115.0022.2520.9522.050.00-461109.08%
TSM240322C001160002024-03-12 1:01PM EDT116.0028.0020.5521.400.00-20100.20%
TSM240322C001170002024-03-15 2:46PM EDT117.0020.2518.9520.900.00-495092.68%
TSM240322C001180002024-03-18 9:34AM EDT118.0022.2518.1519.10+2.90+14.99%3498.63%
TSM240322C001190002024-03-18 1:47PM EDT119.0018.8017.2018.10+0.90+5.03%10750.78%
TSM240322C001200002024-03-18 9:32AM EDT120.0020.8016.6017.90+3.90+23.08%2296.63%
TSM240322C001210002024-03-15 3:58PM EDT121.0015.9815.6516.200.00-26076.17%
TSM240322C001220002024-03-15 2:46PM EDT122.0015.0514.0015.250.00-63187.30%
TSM240322C001230002024-03-18 10:05AM EDT123.0017.1013.2514.25+3.10+22.14%15756.06%
TSM240322C001240002024-03-18 3:54PM EDT124.0013.5912.7513.50+0.49+3.74%3773.14%
TSM240322C001250002024-03-18 3:54PM EDT125.0012.6411.2012.10+0.49+4.03%68467.58%
TSM240322C001260002024-03-18 11:37AM EDT126.0012.0010.3511.45+1.15+10.60%17654.39%
TSM240322C001270002024-03-18 12:55PM EDT127.0011.259.4010.25+0.40+3.69%515663.82%
TSM240322C001280002024-03-18 3:39PM EDT128.009.748.459.50+0.26+2.74%1210766.46%
TSM240322C001290002024-03-18 11:01AM EDT129.0010.197.608.55+1.39+15.80%411562.60%
TSM240322C001300002024-03-18 2:57PM EDT130.008.607.157.55+0.93+12.13%4156052.05%
TSM240322C001310002024-03-18 12:35PM EDT131.007.156.107.70+0.06+0.85%1924860.01%
TSM240322C001320002024-03-18 3:50PM EDT132.006.305.756.05+0.06+0.96%7575654.05%
TSM240322C001330002024-03-18 3:59PM EDT133.005.145.005.25-0.41-7.39%14128452.49%
TSM240322C001340002024-03-18 3:55PM EDT134.004.704.354.65-0.20-4.08%26738553.03%
TSM240322C001350002024-03-18 3:58PM EDT135.003.953.853.95-0.42-9.61%5011,85853.05%
TSM240322C001360002024-03-18 3:59PM EDT136.003.353.303.40-0.40-10.67%46167353.03%
TSM240322C001370002024-03-18 3:59PM EDT137.002.932.842.88-0.35-10.67%76086553.15%
TSM240322C001380002024-03-18 3:59PM EDT138.002.522.412.51-0.30-10.64%1,16271953.93%
TSM240322C001390002024-03-18 3:59PM EDT139.002.072.032.09-0.39-15.85%94564553.83%
TSM240322C001400002024-03-18 3:59PM EDT140.001.781.711.77-0.32-15.24%7,1653,70254.35%
TSM240322C001410002024-03-18 3:59PM EDT141.001.471.451.55-0.35-19.23%1,49656755.57%
TSM240322C001420002024-03-18 3:58PM EDT142.001.231.181.24-0.34-21.66%1,7131,03255.03%
TSM240322C001430002024-03-18 3:59PM EDT143.001.041.001.03-0.30-22.39%78378055.71%
TSM240322C001440002024-03-18 3:58PM EDT144.000.870.830.89-0.29-25.00%85071556.69%
TSM240322C001450002024-03-18 3:59PM EDT145.000.710.690.74-0.28-28.28%3,7362,40157.23%
TSM240322C001460002024-03-18 3:59PM EDT146.000.600.550.62-0.26-30.23%8001,34657.57%
TSM240322C001470002024-03-18 3:56PM EDT147.000.500.440.51-0.27-35.06%2,13487857.86%
TSM240322C001480002024-03-18 3:54PM EDT148.000.450.380.43-0.20-30.77%3071,03158.98%
TSM240322C001490002024-03-18 3:32PM EDT149.000.420.310.35-0.15-26.32%18496059.38%
TSM240322C001500002024-03-18 3:59PM EDT150.000.260.270.30-0.23-46.94%3,2643,52760.64%
TSM240322C001525002024-03-18 3:59PM EDT152.500.190.160.19-0.17-47.22%1,45989662.01%
TSM240322C001550002024-03-18 3:54PM EDT155.000.130.100.13-0.15-53.57%9251,26364.26%
TSM240322C001575002024-03-18 3:33PM EDT157.500.110.070.09-0.09-45.00%30588366.80%
TSM240322C001600002024-03-18 3:56PM EDT160.000.060.030.06-0.10-62.50%8911,42267.19%
TSM240322C001625002024-03-18 3:35PM EDT162.500.050.020.05-0.11-68.75%957,17270.31%
TSM240322C001650002024-03-18 3:58PM EDT165.000.040.030.04-0.08-66.67%2621,13675.78%
TSM240322C001675002024-03-18 2:06PM EDT167.500.030.010.04-0.05-62.50%3132078.13%
TSM240322C001700002024-03-18 2:31PM EDT170.000.030.000.03-0.04-57.14%4031,69878.13%
TSM240322C001725002024-03-18 10:47AM EDT172.500.030.010.08-0.03-50.00%221493.75%
TSM240322C001750002024-03-18 2:53PM EDT175.000.010.010.07-0.04-80.00%771,27797.66%
TSM240322C001775002024-03-18 1:12PM EDT177.500.010.000.10-0.04-80.00%1752105.08%
TSM240322C001800002024-03-18 3:34PM EDT180.000.010.000.01-0.03-75.00%12757687.50%
TSM240322C001825002024-03-15 3:43PM EDT182.500.060.000.140.00--38119.53%
TSM240322C001850002024-03-18 10:42AM EDT185.000.010.000.04-0.03-75.00%20255107.81%
TSM240322C001900002024-03-18 3:48PM EDT190.000.010.000.01-0.02-66.67%251,010103.13%
TSM240322C001950002024-03-18 11:48AM EDT195.000.010.000.01-0.04-80.00%137461109.38%
TSM240322C002000002024-03-18 11:15AM EDT200.000.010.000.01-0.02-66.67%1011,012115.63%
TSM240322C002050002024-03-18 9:51AM EDT205.000.010.000.01-0.08-88.89%26430125.00%
TSM240322C002100002024-03-18 2:07PM EDT210.000.010.000.010.00-1273,860131.25%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240322P000600002024-03-18 10:41AM EDT60.000.010.000.010.00-14102250.00%
TSM240322P000650002024-03-15 2:31PM EDT65.000.010.000.720.00-27366.80%
TSM240322P000800002024-03-15 9:30AM EDT80.000.010.000.720.00-3104274.22%
TSM240322P000850002024-03-11 1:18PM EDT85.000.010.000.510.00-694232.81%
TSM240322P000900002024-03-11 10:45AM EDT90.000.030.000.000.00-12950.00%
TSM240322P000950002024-03-14 10:10AM EDT95.000.010.000.020.00-2169121.88%
TSM240322P001000002024-03-15 3:34PM EDT100.000.020.000.030.00-70145110.94%
TSM240322P001010002024-03-12 12:16PM EDT101.000.020.000.030.00-21180107.81%
TSM240322P001020002024-02-28 1:23PM EDT102.000.150.000.240.00-11135.55%
TSM240322P001030002024-03-15 11:51AM EDT103.000.010.000.020.00-5110696.88%
TSM240322P001040002024-03-12 11:12AM EDT104.000.030.000.030.00-175098.44%
TSM240322P001050002024-03-13 9:52AM EDT105.000.050.000.010.00-3029084.38%
TSM240322P001060002024-03-12 9:54AM EDT106.000.070.000.180.00-18114.84%
TSM240322P001070002024-03-07 10:39AM EDT107.000.090.000.520.00-1106132.23%
TSM240322P001080002024-03-18 2:17PM EDT108.000.010.000.01-0.03-75.00%114678.13%
TSM240322P001090002024-03-06 12:58PM EDT109.000.070.000.750.00-3108133.20%
TSM240322P001100002024-03-18 11:19AM EDT110.000.020.000.03-0.02-50.00%2201,99079.69%
TSM240322P001110002024-03-15 3:51PM EDT111.000.030.000.030.00-17619876.56%
TSM240322P001120002024-03-18 10:40AM EDT112.000.020.000.04-0.02-50.00%1526375.78%
TSM240322P001130002024-03-15 9:30AM EDT113.000.050.010.030.00-124873.44%
TSM240322P001140002024-03-15 3:50PM EDT114.000.040.000.030.00-7924867.97%
TSM240322P001150002024-03-15 3:58PM EDT115.000.030.010.03-0.03-50.00%142567.19%
TSM240322P001160002024-03-18 9:31AM EDT116.000.040.010.06-0.01-20.00%113968.75%
TSM240322P001170002024-03-18 12:30PM EDT117.000.020.000.04-0.05-71.43%378560.94%
TSM240322P001180002024-03-18 3:25PM EDT118.000.020.010.04-0.08-80.00%1824659.38%
TSM240322P001190002024-03-18 3:20PM EDT119.000.030.010.04-0.07-70.00%6717456.64%
TSM240322P001200002024-03-18 3:50PM EDT120.000.030.030.05-0.08-72.73%682,86257.03%
TSM240322P001210002024-03-18 3:55PM EDT121.000.050.040.06-0.09-64.29%30423155.47%
TSM240322P001220002024-03-18 11:16AM EDT122.000.060.050.08-0.11-64.71%7221054.49%
TSM240322P001230002024-03-18 3:55PM EDT123.000.080.070.13-0.12-60.00%59361155.08%
TSM240322P001240002024-03-18 3:54PM EDT124.000.100.090.14-0.15-60.00%32280652.83%
TSM240322P001250002024-03-18 3:55PM EDT125.000.150.130.17-0.17-53.12%6962,80951.86%
TSM240322P001260002024-03-18 3:57PM EDT126.000.200.170.22-0.20-50.00%12946750.88%
TSM240322P001270002024-03-18 3:58PM EDT127.000.260.250.29-0.26-50.00%13459650.78%
TSM240322P001280002024-03-18 3:36PM EDT128.000.300.340.38-0.35-53.85%8479050.29%
TSM240322P001290002024-03-18 3:59PM EDT129.000.480.460.50-0.32-40.00%7585450.10%
TSM240322P001300002024-03-18 3:57PM EDT130.000.650.610.67-0.30-31.58%8651,36150.10%
TSM240322P001310002024-03-18 3:57PM EDT131.000.830.770.89-0.37-30.83%1,18356051.37%
TSM240322P001320002024-03-18 3:58PM EDT132.001.031.041.10-0.40-27.97%3772,11950.59%
TSM240322P001330002024-03-18 3:59PM EDT133.001.311.321.38-0.42-24.28%6872,66150.39%
TSM240322P001340002024-03-18 3:58PM EDT134.001.661.661.72-0.46-21.70%2,00782350.39%
TSM240322P001350002024-03-18 3:59PM EDT135.002.032.062.16-0.56-21.62%1,5345,10550.34%
TSM240322P001360002024-03-18 3:56PM EDT136.002.522.532.59-0.51-16.83%1,0002,34150.39%
TSM240322P001370002024-03-18 3:59PM EDT137.003.053.003.15-0.50-14.08%8233,62450.61%
TSM240322P001380002024-03-18 3:59PM EDT138.003.603.553.70-0.50-12.20%43950150.49%
TSM240322P001390002024-03-18 3:26PM EDT139.003.554.204.35-1.00-21.98%77487951.17%
TSM240322P001400002024-03-18 3:59PM EDT140.004.954.905.00-0.42-7.82%5363,83051.47%
TSM240322P001410002024-03-18 3:37PM EDT141.005.155.605.75-0.95-15.57%24940451.86%
TSM240322P001420002024-03-18 3:29PM EDT142.005.706.306.55-0.70-10.94%10962051.86%
TSM240322P001430002024-03-18 3:22PM EDT143.006.257.057.35-1.50-19.35%4547351.56%
TSM240322P001440002024-03-18 11:14AM EDT144.006.757.908.15-1.66-19.74%281,16551.56%
TSM240322P001450002024-03-18 3:49PM EDT145.008.248.759.60-0.76-8.44%3039759.96%
TSM240322P001460002024-03-18 3:49PM EDT146.009.129.2510.05-1.06-10.41%2155860.74%
TSM240322P001470002024-03-18 2:11PM EDT147.009.6010.1511.50-1.38-12.57%1266257.52%
TSM240322P001480002024-03-18 2:11PM EDT148.0010.5111.4512.20-1.25-10.63%639061.23%
TSM240322P001490002024-03-18 11:55AM EDT149.0011.6612.2514.00-1.68-12.59%1122675.05%
TSM240322P001500002024-03-18 3:26PM EDT150.0012.4013.3014.30-1.38-10.01%2177667.48%
TSM240322P001525002024-03-15 9:47AM EDT152.5017.3014.9016.650.00-186789.06%
TSM240322P001550002024-03-18 12:38PM EDT155.0016.9918.0019.25-2.39-12.33%315575.20%
TSM240322P001575002024-03-18 9:45AM EDT157.5017.2020.5521.25-3.55-17.11%369260.55%
TSM240322P001600002024-03-18 9:43AM EDT160.0019.7823.1024.35-3.97-16.72%63995.70%
TSM240322P001625002024-03-08 12:10PM EDT162.5012.6524.8026.600.00-1414121.00%
TSM240322P001650002024-03-08 12:41PM EDT165.0024.3027.3528.95+7.25+42.52%28121.97%
TSM240322P001675002024-03-12 3:38PM EDT167.5024.4529.9531.600.00-114136.13%
TSM240322P001700002024-03-13 12:47PM EDT170.0028.4032.3533.850.00-17130.86%
TSM240322P001750002024-03-08 11:00AM EDT175.0021.0037.4038.750.00-55137.70%
TSM240322P001800002024-03-08 11:14AM EDT180.0024.5342.2543.850.00-11156.54%