Canada markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
141.56+5.33 (+3.91%)
At close: 04:00PM EDT
141.90 +0.34 (+0.24%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:150.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM240510C001500002024-05-03 3:57PM EDT2024-05-100.340.340.37+0.24+240.00%1,0541,59236.96%
TSM240517C001500002024-05-03 3:59PM EDT2024-05-171.041.011.04+0.68+188.89%5,26122,05035.43%
TSM240524C001500002024-05-03 3:33PM EDT2024-05-241.801.841.89+0.95+111.76%37136636.91%
TSM240531C001500002024-05-03 3:58PM EDT2024-05-312.202.242.31+0.98+80.33%32522835.02%
TSM240607C001500002024-05-03 3:58PM EDT2024-06-072.782.782.87+1.24+80.52%1216834.94%
TSM240614C001500002024-05-03 3:38PM EDT2024-06-143.403.153.60+3.40-109-36.08%
TSM240621C001500002024-05-03 3:59PM EDT2024-06-213.703.653.80+1.42+62.28%59510,70934.41%
TSM240719C001500002024-05-03 3:58PM EDT2024-07-195.705.705.80+1.80+46.15%2253,14135.56%
TSM240816C001500002024-05-03 2:17PM EDT2024-08-167.457.257.35+2.20+41.90%561,18735.69%
TSM240920C001500002024-05-03 2:11PM EDT2024-09-209.108.959.05+2.20+31.88%295,35635.83%
TSM241018C001500002024-05-03 9:49AM EDT2024-10-1810.1010.4010.55+1.75+20.96%11,67236.65%
TSM241115C001500002024-05-03 3:55PM EDT2024-11-1511.8511.6511.85+2.55+27.42%421837.07%
TSM241220C001500002024-05-03 2:13PM EDT2024-12-2013.2012.9513.15+3.60+37.50%501,03637.04%
TSM250117C001500002024-05-03 3:44PM EDT2025-01-1714.2314.1014.35+2.53+21.62%414,37937.50%
TSM250321C001500002024-05-03 12:40PM EDT2025-03-2116.2516.1018.00+2.25+16.07%61440.51%
TSM250620C001500002024-05-03 1:23PM EDT2025-06-2018.8118.3019.60+2.46+15.05%61,27438.43%
TSM260116C001500002024-05-03 3:52PM EDT2026-01-1625.2624.0025.55+3.18+14.40%371,09239.39%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM240510P001500002024-05-02 9:50AM EDT2024-05-1015.848.359.450.00-23151.56%
TSM240517P001500002024-05-03 3:21PM EDT2024-05-179.408.859.90-6.24-39.90%311,19440.75%
TSM240524P001500002024-04-19 9:50AM EDT2024-05-2421.459.6510.400.00-12437.55%
TSM240531P001500002024-05-03 2:08PM EDT2024-05-3110.009.4010.95-6.20-38.27%1236.55%
TSM240607P001500002024-04-26 3:47PM EDT2024-06-0713.5210.1011.150.00-1133.90%
TSM240621P001500002024-05-03 3:50PM EDT2024-06-2111.5011.4011.60-1.69-12.81%12469130.99%
TSM240719P001500002024-04-30 10:15AM EDT2024-07-1914.6312.8013.600.00-126532.98%
TSM240816P001500002024-05-03 2:06PM EDT2024-08-1614.0013.6514.15-3.30-19.08%631130.10%
TSM240920P001500002024-05-03 2:57PM EDT2024-09-2015.1515.1015.30-5.05-25.00%3361929.45%
TSM241018P001500002024-05-03 3:26PM EDT2024-10-1816.2016.0516.25-2.80-14.74%10756729.41%
TSM241115P001500002024-05-03 3:24PM EDT2024-11-1517.1016.8517.10-1.50-8.06%183429.31%
TSM241220P001500002024-05-03 2:45PM EDT2024-12-2017.7517.7017.90-1.35-7.07%13044128.79%
TSM250117P001500002024-05-03 1:54PM EDT2025-01-1718.6318.3518.60-1.52-7.54%2534128.68%
TSM250321P001500002024-05-03 10:27AM EDT2025-03-2120.3418.8520.75-1.41-6.48%31029.79%
TSM250620P001500002024-05-03 10:30AM EDT2025-06-2021.7019.6023.50-0.90-3.98%13630.88%
TSM260116P001500002024-05-03 1:10PM EDT2026-01-1624.9824.1525.10-2.55-9.26%5019327.31%