Australia markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
136.05-0.64 (-0.47%)
At close: 04:00PM EDT
136.20 +0.15 (+0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240405C001100002024-03-07 3:14PM EDT2024-04-0540.1224.9027.450.00-2273.24%
TSM240412C001100002024-03-18 2:56PM EDT2024-04-1228.5424.6528.350.00--168.07%
TSM240419C001100002024-03-28 11:23AM EDT2024-04-1927.0526.3528.35-0.25-0.92%44,05373.63%
TSM240426C001100002024-03-21 11:16AM EDT2024-04-2631.8026.1527.550.00-4456.10%
TSM240503C001100002024-03-27 3:10PM EDT2024-05-0327.3125.9528.650.00-3356.89%
TSM240517C001100002024-03-27 2:55PM EDT2024-05-1727.8526.6027.950.00-43,02254.98%
TSM240621C001100002024-03-25 12:16PM EDT2024-06-2132.8527.5528.950.00-13,38649.00%
TSM240719C001100002024-03-28 11:52AM EDT2024-07-1929.8128.6529.65-0.30-1.00%170246.25%
TSM240816C001100002024-03-28 9:30AM EDT2024-08-1630.6029.5530.55+0.10+0.33%120745.49%
TSM240920C001100002024-03-21 2:43PM EDT2024-09-2034.7030.4032.400.00-11,30347.74%
TSM241018C001100002024-03-25 3:59PM EDT2024-10-1836.0831.4032.700.00-574545.36%
TSM241115C001100002024-03-25 1:20PM EDT2024-11-1537.6531.9033.200.00-6344.11%
TSM241220C001100002024-03-18 2:12PM EDT2024-12-2037.6033.4535.050.00-15646.42%
TSM250117C001100002024-03-28 9:46AM EDT2025-01-1735.4534.3535.00-2.30-6.09%12,34144.03%
TSM250620C001100002024-03-28 1:57PM EDT2025-06-2039.0038.4539.90-4.20-9.72%586746.07%
TSM260116C001100002024-03-27 12:21PM EDT2026-01-1644.1042.9544.400.00-445945.69%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240405P001100002024-03-27 1:14PM EDT2024-04-050.090.000.06+0.06+200.00%3019260.16%
TSM240412P001100002024-03-28 2:58PM EDT2024-04-120.060.020.06+0.01+20.00%4016647.85%
TSM240419P001100002024-03-28 12:59PM EDT2024-04-190.160.150.17-0.01-5.88%144,31746.48%
TSM240426P001100002024-03-28 1:41PM EDT2024-04-260.260.250.280.00-18044.39%
TSM240503P001100002024-03-27 2:57PM EDT2024-05-030.380.360.400.00-4842.82%
TSM240517P001100002024-03-28 1:35PM EDT2024-05-170.650.610.66+0.01+1.56%1101,99940.72%
TSM240621P001100002024-03-28 2:58PM EDT2024-06-211.281.261.34+0.05+4.07%602,28337.79%
TSM240719P001100002024-03-28 1:37PM EDT2024-07-191.841.791.87+0.04+2.22%381,73836.40%
TSM240816P001100002024-03-22 3:02PM EDT2024-08-162.032.232.350.00-11,08135.23%
TSM240920P001100002024-03-28 3:26PM EDT2024-09-202.792.742.93+0.03+1.09%142,48734.19%
TSM241018P001100002024-03-27 10:55AM EDT2024-10-183.523.253.400.00-1020033.66%
TSM241115P001100002024-03-28 10:07AM EDT2024-11-154.003.854.00-0.15-3.61%101033.73%
TSM241220P001100002024-03-27 2:58PM EDT2024-12-204.554.404.600.00-4753333.39%
TSM250117P001100002024-03-28 3:18PM EDT2025-01-175.104.905.20-0.02-0.39%284,15833.57%
TSM250620P001100002024-03-28 2:35PM EDT2025-06-207.637.557.80-0.07-0.91%148733.18%
TSM260116P001100002024-03-28 10:13AM EDT2026-01-1611.0610.5011.00+0.31+2.88%1122733.11%