UK markets open in 7 hours 43 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
153.55+1.87 (+1.23%)
At close: 04:00PM EDT
153.93 +0.38 (+0.25%)
After hours: 07:17PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240524C001600002024-05-20 3:59PM EDT2024-05-240.900.880.92+0.25+38.46%2,8212,44343.02%
TSM240531C001600002024-05-20 3:59PM EDT2024-05-311.451.451.51+0.26+21.85%38099234.57%
TSM240607C001600002024-05-20 3:27PM EDT2024-06-072.322.192.31+0.56+31.82%16257734.14%
TSM240614C001600002024-05-20 2:08PM EDT2024-06-142.762.792.90+0.32+13.11%2712,38633.19%
TSM240621C001600002024-05-20 3:59PM EDT2024-06-213.303.253.35+0.42+14.58%33611,91632.11%
TSM240628C001600002024-05-20 3:48PM EDT2024-06-283.953.804.00+0.85+27.42%2711432.57%
TSM240719C001600002024-05-20 3:26PM EDT2024-07-196.006.056.20+0.50+9.09%2764,36535.47%
TSM240816C001600002024-05-20 3:59PM EDT2024-08-167.877.858.00+0.57+7.81%2,6151,43035.41%
TSM240920C001600002024-05-20 12:20PM EDT2024-09-209.759.759.90+0.50+5.41%194,46835.36%
TSM241018C001600002024-05-20 2:35PM EDT2024-10-1811.5511.6511.80+0.81+7.54%1065936.76%
TSM241115C001600002024-05-20 3:39PM EDT2024-11-1513.4013.1013.40+1.00+8.06%720037.50%
TSM241220C001600002024-05-20 1:04PM EDT2024-12-2015.0514.6514.95+1.05+7.50%872637.61%
TSM250117C001600002024-05-20 2:08PM EDT2025-01-1716.0516.0016.20+0.61+3.95%132,64737.88%
TSM250321C001600002024-05-20 11:24AM EDT2025-03-2118.9018.4018.90+0.40+2.16%217938.57%
TSM250620C001600002024-05-20 12:37PM EDT2025-06-2021.9221.2021.95+1.14+5.49%117938.65%
TSM260116C001600002024-05-20 12:22PM EDT2026-01-1628.0027.8028.55-0.90-3.11%1337539.69%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240524P001600002024-05-20 10:24AM EDT2024-05-247.437.007.30-1.27-14.60%510641.68%
TSM240531P001600002024-05-20 11:17AM EDT2024-05-317.807.557.80-0.10-1.27%121032.81%
TSM240607P001600002024-05-20 11:29AM EDT2024-06-078.148.208.35-0.54-6.22%7830.79%
TSM240614P001600002024-05-20 10:29AM EDT2024-06-149.388.959.80+0.69+7.94%1336.17%
TSM240621P001600002024-05-20 3:58PM EDT2024-06-219.509.259.55-1.06-10.04%1545630.65%
TSM240628P001600002024-05-20 2:46PM EDT2024-06-2810.139.6510.00+0.32+3.26%12630.23%
TSM240719P001600002024-05-17 12:38PM EDT2024-07-1912.5511.4011.650.00-1542531.38%
TSM240816P001600002024-05-20 3:18PM EDT2024-08-1612.6012.6012.85-1.50-10.64%33216530.05%
TSM240920P001600002024-05-20 10:40AM EDT2024-09-2014.3514.0514.25-0.75-4.97%913029.45%
TSM241018P001600002024-05-20 2:27PM EDT2024-10-1815.6015.4015.55-1.15-6.87%6010729.92%
TSM241115P001600002024-05-15 10:41AM EDT2024-11-1516.1516.4516.650.00-103330.07%
TSM241220P001600002024-05-17 2:56PM EDT2024-12-2017.4517.5017.70-1.03-5.57%3818129.75%
TSM250117P001600002024-05-20 9:37AM EDT2025-01-1718.5018.3518.55-1.05-5.37%3826829.69%
TSM250620P001600002024-05-10 12:52PM EDT2025-06-2023.4521.5522.000.00-215728.64%
TSM260116P001600002024-04-30 3:04PM EDT2026-01-1632.5025.3526.050.00-510628.30%