UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
97.31-1.57 (-1.59%)
As of 02:13PM EST. Market open.
In the money
Show:ListStraddle
Strike:95.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM231201C000950002023-11-30 1:31PM EST2023-12-012.202.232.34-2.15-49.43%958620.31%
TSM231208C000950002023-11-30 1:30PM EST2023-12-082.782.762.87-1.72-38.22%2017023.78%
TSM231215C000950002023-11-30 1:30PM EST2023-12-153.103.103.25-1.35-30.34%334,96123.37%
TSM231222C000950002023-11-29 12:53PM EST2023-12-224.893.403.500.00-1310722.36%
TSM231229C000950002023-11-30 11:59AM EST2023-12-294.003.653.80-1.42-26.20%46122.53%
TSM240105C000950002023-11-29 2:23PM EST2024-01-054.224.004.10-1.28-23.27%7822.90%
TSM240119C000950002023-11-30 1:54PM EST2024-01-195.155.105.20-1.25-19.53%2711,77527.49%
TSM240216C000950002023-11-30 1:04PM EST2024-02-166.406.206.35-1.20-15.79%353,17728.68%
TSM240315C000950002023-11-29 1:16PM EST2024-03-157.757.207.35-0.93-10.71%123,20729.53%
TSM240419C000950002023-11-30 12:16PM EST2024-04-198.558.208.35+0.50+6.21%101,60029.87%
TSM240517C000950002023-11-30 11:29AM EST2024-05-179.259.059.15-1.05-10.19%36430.40%
TSM240621C000950002023-11-30 10:44AM EST2024-06-219.859.8010.00-1.50-13.22%42,85930.67%
TSM240719C000950002023-11-30 10:16AM EST2024-07-1911.1010.5010.65-1.00-8.26%1014030.91%
TSM240920C000950002023-11-30 11:48AM EST2024-09-2012.2811.9012.10-1.07-8.01%1123931.68%
TSM250117C000950002023-11-30 11:24AM EST2025-01-1714.4014.3514.50-1.30-8.28%2421,24432.71%
TSM250620C000950002023-11-30 9:46AM EST2025-06-2017.5016.9017.25-0.70-3.85%1212433.79%
TSM260116C000950002023-11-30 1:48PM EST2026-01-1620.1719.9021.90-1.72-7.86%96337.43%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM231201P000950002023-11-30 1:11PM EST2023-12-010.060.060.08+0.03+100.00%1401,63524.81%
TSM231208P000950002023-11-30 1:53PM EST2023-12-080.540.500.52+0.28+107.69%1002,27622.85%
TSM231215P000950002023-11-30 1:45PM EST2023-12-150.990.971.00+0.38+62.30%9318,33524.15%
TSM231222P000950002023-11-30 10:10AM EST2023-12-221.151.251.28+0.31+36.90%22,16323.34%
TSM231229P000950002023-11-30 1:19PM EST2023-12-291.451.471.49+0.46+46.46%5123322.50%
TSM240105P000950002023-11-30 1:30PM EST2024-01-051.761.711.75+0.48+37.50%411922.53%
TSM240119P000950002023-11-30 1:51PM EST2024-01-192.622.562.59+0.52+24.76%14825,49925.31%
TSM240216P000950002023-11-30 10:12AM EST2024-02-163.173.253.30+0.53+20.08%233,12924.43%
TSM240315P000950002023-11-30 10:34AM EST2024-03-153.653.903.95+0.35+10.61%926,64124.19%
TSM240419P000950002023-11-30 1:24PM EST2024-04-194.744.754.85+0.64+15.61%11,61724.82%
TSM240517P000950002023-11-27 2:49PM EST2024-05-175.205.305.400.00-3111,10624.82%
TSM240621P000950002023-11-29 1:28PM EST2024-06-215.075.755.850.00-35,27524.19%
TSM240719P000950002023-11-29 11:10AM EST2024-07-195.606.056.400.00-745124.51%
TSM240920P000950002023-11-30 12:33PM EST2024-09-207.006.257.25+0.20+2.94%4733224.24%
TSM250117P000950002023-11-30 11:38AM EST2025-01-178.558.158.75+0.44+5.43%12,69624.19%
TSM250620P000950002023-11-30 12:16PM EST2025-06-2010.109.9010.35+0.55+5.76%1717324.05%
TSM260116P000950002023-11-29 1:09PM EST2026-01-1611.4511.6512.350.00-1031924.19%