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:150.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240531C001500002024-05-24 3:55PM EDT2024-05-3110.3210.1510.95+2.47+31.46%2421,16157.76%
TSM240607C001500002024-05-24 3:25PM EDT2024-06-0710.8510.7511.25+2.05+23.30%3533541.31%
TSM240614C001500002024-05-24 2:36PM EDT2024-06-1411.1011.3512.15+2.10+23.33%9126841.41%
TSM240621C001500002024-05-24 3:59PM EDT2024-06-2112.0011.8012.15+2.00+20.00%1,03110,65635.39%
TSM240628C001500002024-05-24 2:36PM EDT2024-06-2812.1712.2513.25+2.36+24.06%2627538.57%
TSM240705C001500002024-05-24 2:36PM EDT2024-07-0512.6612.6513.80+12.66-1238.15%
TSM240719C001500002024-05-24 3:56PM EDT2024-07-1914.8014.7015.25+1.90+14.73%1193,43639.64%
TSM240816C001500002024-05-24 3:50PM EDT2024-08-1616.1516.8017.15+1.15+7.67%802,13039.17%
TSM240920C001500002024-05-24 3:48PM EDT2024-09-2018.7018.5519.25+2.47+15.22%85,75239.14%
TSM241018C001500002024-05-24 12:14PM EDT2024-10-1820.5020.2020.80+2.10+11.41%31,73239.32%
TSM241115C001500002024-05-24 12:17PM EDT2024-11-1522.3522.0022.45+0.35+1.59%229840.03%
TSM241220C001500002024-05-24 3:01PM EDT2024-12-2023.5022.9024.40+2.50+11.90%31,17040.83%
TSM250117C001500002024-05-24 3:53PM EDT2025-01-1724.9024.6525.50+2.26+9.98%194,55140.62%
TSM250321C001500002024-05-24 9:38AM EDT2025-03-2126.0027.1528.65-1.85-6.64%14941.90%
TSM250620C001500002024-05-24 3:49PM EDT2025-06-2030.7529.4532.95+2.20+7.71%41,26443.65%
TSM260116C001500002024-05-24 3:57PM EDT2026-01-1637.4537.1538.15+2.05+5.79%311,27942.01%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240531P001500002024-05-24 3:58PM EDT2024-05-310.200.190.20-0.40-66.67%1,4083,35136.96%
TSM240607P001500002024-05-24 3:59PM EDT2024-06-070.750.660.75-0.73-49.32%1451,16734.35%
TSM240614P001500002024-05-24 3:45PM EDT2024-06-141.301.171.34-0.98-42.98%17756133.77%
TSM240621P001500002024-05-24 3:55PM EDT2024-06-211.691.651.73-0.81-32.40%6964,73032.11%
TSM240628P001500002024-05-24 3:55PM EDT2024-06-282.121.972.14-1.20-36.14%10013131.35%
TSM240705P001500002024-05-24 3:45PM EDT2024-07-052.502.202.78+2.50-182532.32%
TSM240719P001500002024-05-24 3:59PM EDT2024-07-194.054.004.10-0.80-16.49%3891,12534.27%
TSM240816P001500002024-05-24 2:03PM EDT2024-08-165.435.255.45-0.87-13.81%651,11832.92%
TSM240920P001500002024-05-24 3:59PM EDT2024-09-206.866.806.90-1.11-13.93%851,09632.04%
TSM241018P001500002024-05-24 1:18PM EDT2024-10-188.357.958.20+0.45+5.70%181,16532.33%
TSM241115P001500002024-05-24 2:10PM EDT2024-11-159.209.059.35-0.10-1.08%2638732.45%
TSM241220P001500002024-05-24 3:02PM EDT2024-12-2010.409.9010.50+0.20+1.96%1270732.17%
TSM250117P001500002024-05-23 3:23PM EDT2025-01-1712.2810.8011.200.00-111,01931.67%
TSM250321P001500002024-05-24 2:16PM EDT2025-03-2112.5511.3012.80-1.07-7.86%451731.11%
TSM250620P001500002024-05-24 12:55PM EDT2025-06-2014.6914.1514.80+0.19+1.31%15430.48%
TSM260116P001500002024-05-23 11:57AM EDT2026-01-1618.9517.4019.000.00-15238030.06%