UK markets close in 30 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
85.60+0.19 (+0.22%)
As of 10:59AM EDT. Market open.
In the money
Show:ListStraddle
Strike:90.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM231006C000900002023-10-04 10:11AM EDT2023-10-060.030.030.04-0.01-25.00%721,44831.64%
TSM231013C000900002023-10-04 10:21AM EDT2023-10-130.250.270.28-0.01-3.85%411,67227.74%
TSM231020C000900002023-10-04 10:35AM EDT2023-10-201.071.071.09+0.07+7.00%494,60736.38%
TSM231027C000900002023-10-04 10:25AM EDT2023-10-271.351.391.41+0.08+6.30%11742134.86%
TSM231103C000900002023-10-03 3:30PM EDT2023-11-031.601.691.730.00-567934.30%
TSM231117C000900002023-10-04 10:41AM EDT2023-11-172.342.272.29+0.19+8.84%292,32933.55%
TSM231215C000900002023-10-04 10:28AM EDT2023-12-153.203.253.30-0.06-1.84%331,65033.28%
TSM240119C000900002023-10-04 10:05AM EDT2024-01-194.324.354.40+0.12+2.86%168,63833.42%
TSM240216C000900002023-10-03 10:35AM EDT2024-02-165.605.155.250.00-3232833.91%
TSM240315C000900002023-10-03 3:57PM EDT2024-03-155.905.805.90+0.23+4.06%11,35933.74%
TSM240419C000900002023-10-04 10:29AM EDT2024-04-196.606.656.75-0.30-4.35%7434834.02%
TSM240621C000900002023-10-03 3:28PM EDT2024-06-217.898.058.150.00-1046434.49%
TSM240920C000900002023-10-03 1:56PM EDT2024-09-209.909.9010.100.00-1635.52%
TSM250117C000900002023-10-03 10:26AM EDT2025-01-1712.6012.0512.250.00-23,02036.26%
TSM250620C000900002023-10-03 1:43PM EDT2025-06-2014.4514.4014.900.00-2012037.45%
TSM260116C000900002023-10-03 12:42PM EDT2026-01-1617.1516.7517.650.00-58037.80%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM231006P000900002023-10-04 10:18AM EDT2023-10-064.254.154.25-0.60-12.37%73300.00%
TSM231013P000900002023-10-03 3:22PM EDT2023-10-134.884.154.350.00-171960.00%
TSM231020P000900002023-10-04 10:08AM EDT2023-10-205.104.905.00-0.36-6.59%128,69527.93%
TSM231027P000900002023-10-03 12:27PM EDT2023-10-275.325.155.25+0.38+7.69%147027.25%
TSM231103P000900002023-10-04 9:45AM EDT2023-11-035.405.405.55+0.88+19.47%11227.66%
TSM231117P000900002023-10-03 1:24PM EDT2023-11-176.125.805.90+0.32+5.52%110,07026.32%
TSM231215P000900002023-10-04 10:34AM EDT2023-12-156.806.606.70-0.30-4.23%37,34126.42%
TSM240119P000900002023-10-03 3:47PM EDT2024-01-197.957.407.550.00-4610,99126.53%
TSM240216P000900002023-10-04 9:54AM EDT2024-02-167.857.908.00+0.35+4.67%731,33225.88%
TSM240315P000900002023-10-03 2:29PM EDT2024-03-158.658.358.450.00-3843,84225.58%
TSM240419P000900002023-10-04 10:41AM EDT2024-04-198.908.908.95-0.55-5.82%17054525.24%
TSM240621P000900002023-10-03 3:28PM EDT2024-06-219.809.809.90-0.38-3.73%115,28825.32%
TSM240920P000900002023-10-02 11:04AM EDT2024-09-209.7210.8010.950.00-5724.96%
TSM250117P000900002023-10-04 10:15AM EDT2025-01-1712.1612.0012.20+0.98+8.77%1083224.82%
TSM250620P000900002023-09-27 2:25PM EDT2025-06-2013.9013.2513.500.00-45050224.46%
TSM260116P000900002023-09-22 1:04PM EDT2026-01-1614.8514.6515.450.00-2324.95%