UK markets close in 15 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.77+0.11 (+0.12%)
As of 11:14AM EDT. Market open.
In the money
Show:ListStraddle
Strike:85.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230331C000850002023-03-27 3:19PM EDT2023-03-316.125.605.700.00-222540.00%
TSM230406C000850002023-03-27 3:49PM EDT2023-04-066.315.956.100.00-457735.11%
TSM230414C000850002023-03-23 3:47PM EDT2023-04-1410.706.856.950.00-12012242.29%
TSM230421C000850002023-03-28 10:52AM EDT2023-04-217.327.257.30-0.35-4.56%97,14040.63%
TSM230428C000850002023-03-21 9:46AM EDT2023-04-289.537.607.750.00-1941.04%
TSM230519C000850002023-03-28 9:43AM EDT2023-05-198.758.658.75-0.30-3.31%375940.31%
TSM230616C000850002023-03-28 10:00AM EDT2023-06-169.669.659.80-0.51-5.01%16,06239.49%
TSM230721C000850002023-03-27 3:58PM EDT2023-07-2110.9010.7010.850.00-231,01338.64%
TSM230915C000850002023-03-27 1:12PM EDT2023-09-1512.7012.2512.400.00-1069638.46%
TSM231020C000850002023-03-27 2:29PM EDT2023-10-2013.6013.1013.300.00-11538.60%
TSM240119C000850002023-03-24 3:46PM EDT2024-01-1917.0015.1515.500.00-151,65839.36%
TSM240621C000850002023-03-27 1:05PM EDT2024-06-2118.5517.6518.300.00-32439.38%
TSM250117C000850002023-03-24 11:31AM EDT2025-01-1721.9020.9521.200.00-129638.92%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230331P000850002023-03-28 10:08AM EDT2023-03-310.100.090.10-0.03-23.08%1652840.72%
TSM230406P000850002023-03-28 9:55AM EDT2023-04-060.400.370.39-0.03-6.98%181,20837.01%
TSM230414P000850002023-03-28 10:18AM EDT2023-04-141.121.121.15-0.04-3.45%122041.80%
TSM230421P000850002023-03-28 10:52AM EDT2023-04-211.491.481.51-0.02-1.32%64,97740.38%
TSM230428P000850002023-03-28 9:32AM EDT2023-04-281.751.741.82+0.03+1.74%110539.26%
TSM230505P000850002023-03-28 10:10AM EDT2023-05-052.092.102.21-0.02-0.95%123039.50%
TSM230519P000850002023-03-28 10:38AM EDT2023-05-192.632.552.590.00-1757,54637.09%
TSM230616P000850002023-03-27 2:39PM EDT2023-06-163.273.353.450.00-499,89835.73%
TSM230721P000850002023-03-28 9:30AM EDT2023-07-214.304.204.30+0.05+1.18%102,45634.47%
TSM230915P000850002023-03-27 12:21PM EDT2023-09-155.305.305.400.00-2825,82133.14%
TSM231020P000850002023-03-28 10:32AM EDT2023-10-206.056.006.100.00-21,63332.98%
TSM240119P000850002023-03-24 10:26AM EDT2024-01-197.107.407.600.00-23,80932.42%
TSM240621P000850002023-03-28 9:36AM EDT2024-06-219.409.159.65+0.08+0.86%1731.77%
TSM250117P000850002023-03-23 9:30AM EDT2025-01-1710.5011.4011.750.00-130730.85%