UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
160.00+2.91 (+1.85%)
At close: 04:00PM EDT
160.01 +0.01 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240531C001100002024-05-17 10:08AM EDT2024-05-3143.0049.4050.450.00-110154.10%
TSM240614C001100002024-05-17 3:11PM EDT2024-06-1442.0649.7550.900.00-1183.89%
TSM240621C001100002024-05-24 11:10AM EDT2024-06-2150.5149.8050.95-0.49-0.96%53,31374.51%
TSM240719C001100002024-05-24 1:38PM EDT2024-07-1950.5050.3051.45+1.15+2.33%774962.35%
TSM240816C001100002024-05-24 11:23AM EDT2024-08-1651.6051.1051.85+3.80+7.95%5218,50557.62%
TSM240920C001100002024-05-22 10:34AM EDT2024-09-2048.5651.6552.500.00-101,40253.05%
TSM241018C001100002024-05-24 11:12AM EDT2024-10-1852.8351.3553.05+13.02+32.71%275053.54%
TSM241115C001100002024-05-03 3:35PM EDT2024-11-1536.2552.8554.050.00-12951.05%
TSM241220C001100002024-05-24 11:12AM EDT2024-12-2054.1453.8055.20+1.12+2.11%26151.04%
TSM250117C001100002024-05-23 3:20PM EDT2025-01-1752.6153.4555.00+1.11+2.16%12,24649.82%
TSM250321C001100002024-05-17 1:12PM EDT2025-03-2148.8555.7557.500.00-2352.00%
TSM250620C001100002024-05-24 9:49AM EDT2025-06-2058.0057.6559.60+1.40+2.47%287150.80%
TSM260116C001100002024-05-23 12:19PM EDT2026-01-1662.2061.5563.700.00-398748.77%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240531P001100002024-05-22 2:50PM EDT2024-05-310.020.000.020.00-2510593.75%
TSM240607P001100002024-05-24 3:24PM EDT2024-06-070.040.010.070.00-413676.56%
TSM240614P001100002024-05-16 3:48PM EDT2024-06-140.080.060.14+0.01+14.29%11670.12%
TSM240621P001100002024-05-24 3:03PM EDT2024-06-210.100.060.12-0.01-9.09%1562,97259.77%
TSM240628P001100002024-05-24 2:48PM EDT2024-06-280.130.040.15+0.01+8.33%48953.91%
TSM240719P001100002024-05-24 2:19PM EDT2024-07-190.330.300.35+0.03+10.00%122,40651.42%
TSM240816P001100002024-05-24 3:05PM EDT2024-08-160.470.400.59+0.18+62.07%6593,90646.88%
TSM240920P001100002024-05-24 3:57PM EDT2024-09-200.760.610.790.00-8805,40741.85%
TSM241018P001100002024-05-24 3:45PM EDT2024-10-181.000.821.02-0.04-3.85%141,99739.86%
TSM241115P001100002024-05-24 3:59PM EDT2024-11-151.231.231.28-0.03-2.38%211038.55%
TSM241220P001100002024-05-23 10:55AM EDT2024-12-201.651.391.660.00-169837.60%
TSM250117P001100002024-05-24 3:47PM EDT2025-01-172.001.852.05-0.21-9.50%1011,52437.40%
TSM250321P001100002024-05-16 2:19PM EDT2025-03-213.252.092.760.00-412236.29%
TSM250620P001100002024-05-24 11:12AM EDT2025-06-203.652.923.80-0.35-8.75%2179835.25%
TSM260116P001100002024-05-24 12:33PM EDT2026-01-166.155.006.35+0.50+8.85%321634.36%