UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
85.36-1.93 (-2.21%)
At close: 04:00PM EDT
85.35 -0.01 (-0.01%)
After hours: 06:28PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230922C000850002023-09-21 3:44PM EDT2023-09-220.900.740.83-1.64-64.57%413625.20%
TSM230929C000850002023-09-21 3:55PM EDT2023-09-291.771.651.69-2.13-54.62%663328.17%
TSM231006C000850002023-09-21 2:12PM EDT2023-10-062.352.142.25-1.45-38.16%102529.03%
TSM231013C000850002023-09-21 2:56PM EDT2023-10-132.722.442.70-1.77-39.42%9129.49%
TSM231020C000850002023-09-21 3:47PM EDT2023-10-203.503.353.45-1.10-23.91%4292,64433.55%
TSM231027C000850002023-09-07 1:44PM EDT2023-10-276.873.653.800.00--133.45%
TSM231117C000850002023-09-21 3:58PM EDT2023-11-174.654.554.65-1.45-23.77%31611133.00%
TSM231215C000850002023-09-21 3:43PM EDT2023-12-155.555.405.55-1.45-20.71%7024632.57%
TSM240119C000850002023-09-21 2:37PM EDT2024-01-196.636.506.60-1.12-14.45%92,62532.85%
TSM240216C000850002023-09-21 3:20PM EDT2024-02-167.357.257.40-1.45-16.48%1514433.30%
TSM240315C000850002023-09-21 3:05PM EDT2024-03-158.007.908.05-4.25-34.69%138233.32%
TSM240419C000850002023-09-21 3:50PM EDT2024-04-198.858.608.90-1.15-11.50%1716033.75%
TSM240621C000850002023-09-21 2:35PM EDT2024-06-2110.3710.1010.45-1.33-11.37%1117834.94%
TSM250117C000850002023-09-21 9:32AM EDT2025-01-1714.6614.1014.30-1.24-7.80%179336.30%
TSM250620C000850002023-09-21 11:18AM EDT2025-06-2016.9516.3516.90-1.05-5.83%23337.56%
Putsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230922P000850002023-09-21 3:59PM EDT2023-09-220.390.390.40+0.30+333.33%1,55589422.36%
TSM230929P000850002023-09-21 3:56PM EDT2023-09-291.171.161.20+0.67+134.00%3721,08225.73%
TSM231006P000850002023-09-21 3:40PM EDT2023-10-061.551.591.69+0.70+82.35%6417426.22%
TSM231013P000850002023-09-21 3:14PM EDT2023-10-131.921.922.03+0.85+79.44%3479125.86%
TSM231020P000850002023-09-21 3:59PM EDT2023-10-202.602.602.64+0.88+51.16%1,41115,21728.92%
TSM231027P000850002023-09-21 3:15PM EDT2023-10-272.802.782.90+0.77+37.93%12634228.44%
TSM231117P000850002023-09-21 3:45PM EDT2023-11-173.403.453.55+0.93+37.65%3549,82227.54%
TSM231215P000850002023-09-21 3:36PM EDT2023-12-154.084.104.20+0.83+25.54%11912,96126.56%
TSM240119P000850002023-09-21 3:17PM EDT2024-01-194.904.905.00+0.85+20.99%18212,70626.50%
TSM240216P000850002023-09-21 12:28PM EDT2024-02-165.205.355.45+1.05+25.30%362,33025.96%
TSM240315P000850002023-09-21 2:47PM EDT2024-03-155.665.755.85+1.01+21.72%544,65925.51%
TSM240419P000850002023-09-21 12:16PM EDT2024-04-196.306.356.50+1.10+21.15%1478025.84%
TSM240621P000850002023-09-21 3:59PM EDT2024-06-217.287.207.40+0.98+15.56%635,16425.76%
TSM250117P000850002023-09-21 3:59PM EDT2025-01-179.659.459.65+1.15+13.53%221,00225.20%
TSM250620P000850002023-09-21 11:09AM EDT2025-06-2010.8010.7511.10+1.17+12.15%13925.22%
TSM260116P000850002023-09-21 9:30AM EDT2026-01-1612.2511.9013.20+0.55+4.70%1326.01%