UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.64+0.28 (+0.33%)
At close: 04:00PM EDT
85.68 +0.04 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230929C000650002023-09-07 9:51AM EDT65.0024.3520.6020.900.00--0111.72%
TSM230929C000700002023-09-06 3:52PM EDT70.0022.3015.5515.950.00-2085.55%
TSM230929C000750002023-09-07 10:10AM EDT75.0013.9010.5510.950.00--060.35%
TSM230929C000800002023-09-21 3:56PM EDT80.005.725.756.000.00-2648.63%
TSM230929C000820002023-09-20 3:09PM EDT82.006.253.954.300.00-1445.90%
TSM230929C000830002023-09-22 9:45AM EDT83.003.572.983.45+0.37+11.56%5542.58%
TSM230929C000840002023-09-22 3:01PM EDT84.002.382.302.56+0.05+2.15%1310537.06%
TSM230929C000850002023-09-22 3:59PM EDT85.001.721.691.73-0.05-2.82%1168831.79%
TSM230929C000860002023-09-22 3:59PM EDT86.001.191.141.19+0.04+3.48%52016431.06%
TSM230929C000870002023-09-22 3:57PM EDT87.000.740.720.74-0.03-3.90%18711429.64%
TSM230929C000880002023-09-22 3:57PM EDT88.000.440.430.45-0.02-4.35%99021829.40%
TSM230929C000890002023-09-22 3:59PM EDT89.000.280.250.29+0.01+3.70%18736730.37%
TSM230929C000900002023-09-22 3:59PM EDT90.000.160.140.16-0.03-15.79%5321,02530.18%
TSM230929C000910002023-09-22 3:59PM EDT91.000.090.090.10-0.02-18.18%45946731.25%
TSM230929C000920002023-09-22 3:59PM EDT92.000.060.060.07-0.01-14.29%18818433.01%
TSM230929C000930002023-09-22 2:49PM EDT93.000.040.040.05-0.01-20.00%4040934.77%
TSM230929C000940002023-09-22 3:00PM EDT94.000.040.030.040.00-1458037.11%
TSM230929C000950002023-09-22 1:29PM EDT95.000.030.030.040.00-794040.63%
TSM230929C000960002023-09-22 3:59PM EDT96.000.030.020.03+0.01+50.00%12974942.19%
TSM230929C000970002023-09-22 12:32PM EDT97.000.020.020.030.00-415445.31%
TSM230929C000980002023-09-22 3:08PM EDT98.000.020.020.030.00-2527448.44%
TSM230929C000990002023-09-21 3:50PM EDT99.000.010.010.020.00-1320548.83%
TSM230929C001000002023-09-22 3:56PM EDT100.000.010.000.020.00-3069651.56%
TSM230929C001010002023-09-22 10:34AM EDT101.000.020.000.040.00-15354.69%
TSM230929C001020002023-09-21 3:15PM EDT102.000.010.000.030.00-579755.47%
TSM230929C001030002023-09-21 2:00PM EDT103.000.010.000.010.00-128851.56%
TSM230929C001040002023-09-22 10:06AM EDT104.000.010.000.01-0.01-50.00%122953.13%
TSM230929C001050002023-09-22 10:10AM EDT105.000.010.000.01-0.01-50.00%1332,59156.25%
TSM230929C001060002023-09-07 10:46AM EDT106.000.030.000.050.00-4470.31%
TSM230929C001070002023-09-20 3:50PM EDT107.000.020.000.020.00-214265.63%
TSM230929C001080002023-09-01 11:59AM EDT108.000.070.000.040.00-1473.44%
TSM230929C001100002023-09-07 11:05AM EDT110.000.020.000.030.00-410275.78%
TSM230929C001150002023-09-20 2:25PM EDT115.000.010.000.030.00-33287.50%
TSM230929C001200002023-08-16 9:55AM EDT120.000.080.000.070.00--1108.59%
TSM230929C001250002023-08-23 9:43AM EDT125.000.060.000.030.00-13109.38%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230929P000600002023-09-18 2:19PM EDT60.000.010.000.030.00-1011107.81%
TSM230929P000650002023-09-21 2:42PM EDT65.000.010.000.010.00-40456475.00%
TSM230929P000700002023-09-22 2:31PM EDT70.000.010.000.01-0.01-50.00%8463156.25%
TSM230929P000750002023-09-22 3:58PM EDT75.000.030.030.04-0.01-25.00%1,0632,10150.78%
TSM230929P000780002023-09-22 3:58PM EDT78.000.080.070.08-0.02-20.00%1329142.58%
TSM230929P000790002023-09-22 3:56PM EDT79.000.090.090.10-0.04-30.77%1322839.65%
TSM230929P000800002023-09-22 3:24PM EDT80.000.100.130.15-0.09-47.37%4041,90838.09%
TSM230929P000810002023-09-22 3:59PM EDT81.000.170.190.21-0.10-37.04%1429135.84%
TSM230929P000820002023-09-22 3:28PM EDT82.000.220.280.31-0.15-40.54%6817234.13%
TSM230929P000830002023-09-22 3:56PM EDT83.000.430.420.50-0.12-21.82%854,55133.74%
TSM230929P000840002023-09-22 3:59PM EDT84.000.640.650.68-0.16-20.00%20234130.96%
TSM230929P000850002023-09-22 3:56PM EDT85.000.960.971.00-0.21-17.95%1,6331,12429.69%
TSM230929P000860002023-09-22 3:59PM EDT86.001.391.401.43-0.26-15.76%87332628.27%
TSM230929P000870002023-09-22 3:59PM EDT87.001.981.972.02-0.24-10.81%21228427.69%
TSM230929P000880002023-09-22 3:38PM EDT88.002.532.552.77-0.47-15.67%1521,04228.17%
TSM230929P000890002023-09-22 1:24PM EDT89.003.253.403.60-0.36-9.97%5934428.52%
TSM230929P000900002023-09-22 3:52PM EDT90.004.404.254.55-0.30-6.38%3511,67431.64%
TSM230929P000910002023-09-22 3:07PM EDT91.004.995.155.55-0.43-7.93%1418636.52%
TSM230929P000920002023-09-22 1:18PM EDT92.005.956.156.450.00-1817634.77%
TSM230929P000930002023-09-22 3:47PM EDT93.007.377.157.55+0.45+6.50%1515945.80%
TSM230929P000940002023-09-22 3:22PM EDT94.008.008.158.55+0.07+0.88%61950.20%
TSM230929P000950002023-09-22 9:36AM EDT95.008.649.159.55-0.91-9.53%110454.39%
TSM230929P000960002023-09-22 3:14PM EDT96.0010.0510.1510.55+1.87+22.86%252158.59%
TSM230929P000970002023-09-21 11:55AM EDT97.0011.1911.1511.550.00-1262.60%
TSM230929P000980002023-09-20 11:30AM EDT98.009.6512.1512.550.00-1066.60%
TSM230929P000990002023-09-18 12:47PM EDT99.0012.6613.1513.50+2.76+27.88%2066.21%
TSM230929P001000002023-09-22 11:59AM EDT100.0013.9514.1514.50-0.34-2.38%1169.82%
TSM230929P001010002023-09-21 12:10PM EDT101.0015.3515.1515.550.00-1077.93%
TSM230929P001020002023-09-21 12:52PM EDT102.0016.2916.1516.500.00-2576.95%
TSM230929P001030002023-08-18 3:42PM EDT103.0012.3013.3014.050.00-1100.00%
TSM230929P001050002023-08-16 10:02AM EDT105.0013.0115.1515.400.00--10.00%
TSM230929P001060002023-09-01 12:15PM EDT106.0012.8620.1520.550.00-1095.31%