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:140.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240405C001400002024-03-28 3:58PM EDT2024-04-050.800.740.77-0.47-37.01%1,0671,19627.05%
TSM240412C001400002024-03-28 3:54PM EDT2024-04-122.021.922.01-0.33-14.04%49739532.70%
TSM240419C001400002024-03-28 3:59PM EDT2024-04-193.953.904.00-0.35-8.14%56512,31442.63%
TSM240426C001400002024-03-28 3:35PM EDT2024-04-264.704.604.80-0.55-10.48%12956842.47%
TSM240503C001400002024-03-28 3:41PM EDT2024-05-035.355.255.40-0.49-8.39%23314641.69%
TSM240517C001400002024-03-28 3:59PM EDT2024-05-176.526.406.50-0.33-4.82%37819,63140.89%
TSM240621C001400002024-03-28 3:59PM EDT2024-06-218.558.508.70-0.43-4.79%66874,69339.79%
TSM240719C001400002024-03-28 3:42PM EDT2024-07-1910.1010.0510.20-0.48-4.54%1101,80839.48%
TSM240816C001400002024-03-28 10:47AM EDT2024-08-1611.5011.3511.50-0.06-0.52%301,06139.20%
TSM240920C001400002024-03-28 3:43PM EDT2024-09-2012.7012.6512.90-0.21-1.63%802,66438.79%
TSM241018C001400002024-03-28 1:49PM EDT2024-10-1814.1213.9014.10+0.02+0.14%79139.00%
TSM241115C001400002024-03-28 3:50PM EDT2024-11-1515.5514.7015.55-0.20-1.27%5639.92%
TSM241220C001400002024-03-28 2:10PM EDT2024-12-2016.4016.2016.55-0.40-2.38%152,20839.37%
TSM250117C001400002024-03-28 3:48PM EDT2025-01-1717.4517.3517.65-0.21-1.19%473,75739.72%
TSM250620C001400002024-03-28 11:43AM EDT2025-06-2022.8921.5523.25+0.05+0.22%101,06841.58%
TSM260116C001400002024-03-28 3:43PM EDT2026-01-1628.1228.0028.55-0.41-1.44%122,54841.73%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240405P001400002024-03-28 3:32PM EDT2024-04-054.504.554.65+0.10+2.27%3102,92925.93%
TSM240412P001400002024-03-28 3:16PM EDT2024-04-125.555.555.700.00-5830030.13%
TSM240419P001400002024-03-28 3:56PM EDT2024-04-197.407.357.50+0.28+3.93%1812,68839.17%
TSM240426P001400002024-03-28 3:04PM EDT2024-04-268.087.958.75+1.58+24.31%912142.48%
TSM240503P001400002024-03-28 3:43PM EDT2024-05-038.588.408.65-0.06-0.69%34137.53%
TSM240517P001400002024-03-28 2:14PM EDT2024-05-179.359.359.50+0.25+2.75%902,76936.13%
TSM240621P001400002024-03-28 1:46PM EDT2024-06-2111.0511.0511.20-0.05-0.45%1874,29734.25%
TSM240719P001400002024-03-27 2:51PM EDT2024-07-1911.9512.1512.35-0.20-1.65%196333.53%
TSM240816P001400002024-03-28 10:26AM EDT2024-08-1613.2412.9013.15-0.01-0.08%5573832.39%
TSM240920P001400002024-03-28 3:56PM EDT2024-09-2013.9513.8014.05+0.30+2.20%6053731.38%
TSM241018P001400002024-03-27 12:49PM EDT2024-10-1814.6014.6014.900.00-1427731.25%
TSM241115P001400002024-03-26 3:44PM EDT2024-11-1514.5015.4015.650.00-2231.04%
TSM241220P001400002024-03-27 1:01PM EDT2024-12-2016.1616.1516.450.00-527930.66%
TSM250117P001400002024-03-28 1:43PM EDT2025-01-1716.8516.8017.10-0.01-0.06%304,19730.50%
TSM250620P001400002024-03-27 9:46AM EDT2025-06-2019.8419.8021.30-0.26-1.29%11,36531.72%
TSM260116P001400002024-03-27 1:24PM EDT2026-01-1623.2023.1523.900.00-110429.78%