Singapore markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
172.51-0.40 (-0.23%)
At close: 04:00PM EDT
172.50 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240621C001450002024-06-14 1:10PM EDT2024-06-2127.9827.3528.50-0.42-1.48%767879.05%
TSM240628C001450002024-06-13 10:14AM EDT2024-06-2827.0027.7528.550.00-241861.62%
TSM240705C001450002024-06-13 10:31AM EDT2024-07-0528.0027.8028.850.00-642553.37%
TSM240712C001450002024-06-14 10:24AM EDT2024-07-1229.7028.4029.55-1.10-3.57%11254.35%
TSM240719C001450002024-06-14 3:54PM EDT2024-07-1929.6027.7529.80-0.68-2.25%106,46956.15%
TSM240726C001450002024-06-11 2:53PM EDT2024-07-2623.2429.7530.300.00-1152.95%
TSM240816C001450002024-06-14 1:11PM EDT2024-08-1631.4331.1031.65+0.72+2.34%82,25250.93%
TSM240920C001450002024-06-14 9:39AM EDT2024-09-2032.0532.7533.60-1.29-3.87%42,24449.86%
TSM241018C001450002024-06-14 2:00PM EDT2024-10-1835.0734.5535.25+0.21+0.60%263349.46%
TSM241115C001450002024-06-13 10:28AM EDT2024-11-1535.2035.9536.950.00-1163049.67%
TSM241220C001450002024-06-14 11:15AM EDT2024-12-2037.7437.5038.90-0.51-1.33%185149.80%
TSM250117C001450002024-06-14 12:56PM EDT2025-01-1739.6038.9040.00+0.10+0.25%31,82549.04%
TSM250321C001450002024-06-14 9:30AM EDT2025-03-2139.7041.4042.35-3.30-7.67%14747.94%
TSM250620C001450002024-06-14 2:06PM EDT2025-06-2045.3444.7046.20+1.50+3.42%440848.33%
TSM260116C001450002024-06-13 2:47PM EDT2026-01-1651.4051.3052.350.00-690447.06%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240621P001450002024-06-14 3:31PM EDT2024-06-210.100.090.10+0.01+11.11%2516,27760.74%
TSM240628P001450002024-06-14 3:55PM EDT2024-06-280.170.160.17-0.02-10.53%8136047.17%
TSM240705P001450002024-06-14 3:28PM EDT2024-07-050.270.240.27+0.06+28.57%11291941.90%
TSM240712P001450002024-06-14 3:27PM EDT2024-07-120.500.470.52+0.07+16.28%522441.53%
TSM240719P001450002024-06-14 3:59PM EDT2024-07-191.171.111.22+0.40+51.95%1449,59846.09%
TSM240726P001450002024-06-14 12:57PM EDT2024-07-261.231.281.60+0.17+16.04%1317645.61%
TSM240816P001450002024-06-14 2:33PM EDT2024-08-162.302.192.34+0.47+25.68%684,52542.18%
TSM240920P001450002024-06-14 3:43PM EDT2024-09-203.533.453.60+0.55+18.46%362,35239.70%
TSM241018P001450002024-06-12 1:29PM EDT2024-10-183.664.604.750.00-91,21839.30%
TSM241115P001450002024-06-14 9:42AM EDT2024-11-155.555.605.85-0.80-12.60%129239.04%
TSM241220P001450002024-06-14 1:37PM EDT2024-12-206.496.706.85+0.27+4.34%31,46938.01%
TSM250117P001450002024-06-14 3:58PM EDT2025-01-177.617.457.75+0.51+7.18%254,56837.73%
TSM250321P001450002024-06-12 9:40AM EDT2025-03-219.058.5510.200.00-127838.45%
TSM250620P001450002024-06-13 1:08PM EDT2025-06-2010.8510.2011.75+0.10+0.93%274436.21%
TSM260116P001450002024-06-13 2:56PM EDT2026-01-1615.0015.4518.000.00-530337.70%