UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
153.07-0.48 (-0.31%)
As of 01:50PM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240524C001400002024-05-21 11:22AM EDT2024-05-2414.0213.1013.40+0.25+1.82%11599352.44%
TSM240531C001400002024-05-21 11:16AM EDT2024-05-3114.0013.3513.75-1.00-6.67%6052644.14%
TSM240607C001400002024-05-21 11:32AM EDT2024-06-0714.3913.9014.10+0.06+0.42%111439.38%
TSM240614C001400002024-05-21 11:21AM EDT2024-06-1415.1014.2514.85+0.30+2.03%13140.92%
TSM240621C001400002024-05-21 1:14PM EDT2024-06-2114.6914.5014.70-0.21-1.41%623,07034.92%
TSM240628C001400002024-05-21 12:58PM EDT2024-06-2815.0014.9015.55+0.85+6.01%1737.73%
TSM240719C001400002024-05-21 12:54PM EDT2024-07-1916.6516.7016.95-0.50-2.92%64,19937.73%
TSM240816C001400002024-05-21 10:01AM EDT2024-08-1618.1218.2018.65-0.73-3.87%693838.00%
TSM240920C001400002024-05-21 11:50AM EDT2024-09-2020.1119.8520.30-0.41-2.00%32,33637.53%
TSM241018C001400002024-05-20 2:08PM EDT2024-10-1822.0221.6521.950.00-141,22238.64%
TSM241115C001400002024-05-20 10:03AM EDT2024-11-1523.8523.1523.500.00-211339.53%
TSM241220C001400002024-05-21 9:30AM EDT2024-12-2024.8024.0024.95-0.56-2.21%122,57939.59%
TSM250117C001400002024-05-21 10:10AM EDT2025-01-1725.6025.7026.10-0.95-3.58%33,57439.78%
TSM250321C001400002024-05-16 3:49PM EDT2025-03-2128.0527.9028.500.00-52840.15%
TSM250620C001400002024-05-21 11:54AM EDT2025-06-2031.0630.1031.40-0.45-1.43%3086940.22%
TSM260116C001400002024-05-21 11:37AM EDT2026-01-1637.3536.5538.00-0.40-1.06%42,70841.70%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240524P001400002024-05-21 12:52PM EDT2024-05-240.110.110.12+0.01+10.00%1611,93148.63%
TSM240531P001400002024-05-21 12:25PM EDT2024-05-310.300.290.31+0.05+20.00%13070835.89%
TSM240607P001400002024-05-21 10:16AM EDT2024-06-070.600.600.63+0.04+7.14%128133.81%
TSM240614P001400002024-05-21 12:34PM EDT2024-06-140.970.961.00+0.03+3.19%480033.15%
TSM240621P001400002024-05-21 1:25PM EDT2024-06-211.291.241.27+0.13+11.21%43911,30631.84%
TSM240628P001400002024-05-21 12:11PM EDT2024-06-281.631.531.58+0.16+10.88%3,7505331.30%
TSM240719P001400002024-05-21 1:26PM EDT2024-07-192.922.902.94+0.14+5.04%492,99632.94%
TSM240816P001400002024-05-21 10:45AM EDT2024-08-164.053.954.05+0.24+6.30%82,88831.89%
TSM240920P001400002024-05-21 12:42PM EDT2024-09-205.275.255.35+0.17+3.33%6704,65331.40%
TSM241018P001400002024-05-21 1:19PM EDT2024-10-186.456.406.50+0.10+1.57%131,09931.76%
TSM241115P001400002024-05-20 10:09AM EDT2024-11-157.207.407.500.00-2883731.86%
TSM241220P001400002024-05-21 9:38AM EDT2024-12-208.438.308.45+0.08+0.96%147231.45%
TSM250117P001400002024-05-21 10:11AM EDT2025-01-179.419.209.35+0.41+4.56%1104,86831.60%
TSM250321P001400002024-05-21 1:24PM EDT2025-03-2110.7510.5510.80-3.25-23.21%1028231.05%
TSM250620P001400002024-05-21 10:20AM EDT2025-06-2012.4511.9012.65+0.20+1.63%122,18630.47%
TSM260116P001400002024-05-17 10:23AM EDT2026-01-1616.2015.7016.550.00-129130.07%