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:185.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240621C001850002024-06-14 3:57PM EDT2024-06-210.360.340.37-0.16-30.77%56110,19637.16%
TSM240628C001850002024-06-14 3:46PM EDT2024-06-281.201.201.29-0.25-17.24%34510,89038.54%
TSM240705C001850002024-06-14 3:47PM EDT2024-07-051.931.712.23-0.19-8.96%248339.22%
TSM240712C001850002024-06-14 12:55PM EDT2024-07-123.143.053.20+0.12+3.97%2519140.17%
TSM240719C001850002024-06-14 3:59PM EDT2024-07-195.195.055.25+0.59+12.83%3,0631,89246.77%
TSM240726C001850002024-06-14 3:34PM EDT2024-07-266.005.906.25+0.60+11.11%4978347.30%
TSM240802C001850002024-06-13 2:27PM EDT2024-08-025.755.807.50-0.17-2.87%1249.02%
TSM240816C001850002024-06-14 2:54PM EDT2024-08-168.047.908.05+0.47+6.21%40798445.23%
TSM240920C001850002024-06-14 3:06PM EDT2024-09-2010.2010.2010.45+0.20+2.00%3064,66743.19%
TSM241018C001850002024-06-14 10:34AM EDT2024-10-1812.5512.5012.75+0.51+4.24%3110143.86%
TSM241115C001850002024-06-13 3:41PM EDT2024-11-1514.2013.4014.650.00-4954543.96%
TSM241220C001850002024-06-14 3:02PM EDT2024-12-2016.4516.2016.55-0.08-0.48%36753343.52%
TSM250117C001850002024-06-14 10:09AM EDT2025-01-1717.4517.8018.25-0.29-1.63%13,01143.83%
TSM250321C001850002024-06-14 3:49PM EDT2025-03-2120.8520.1521.35+0.14+0.68%440043.73%
TSM250620C001850002024-06-13 1:27PM EDT2025-06-2024.1024.2025.150.00-436743.46%
TSM260116C001850002024-06-14 10:32AM EDT2026-01-1633.7032.5033.00-0.10-0.30%1312643.82%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240621P001850002024-06-14 3:55PM EDT2024-06-2112.8012.3513.00+1.00+8.47%161040.48%
TSM240628P001850002024-06-13 1:04PM EDT2024-06-2813.6912.9013.700.00-2437.65%
TSM240705P001850002024-06-06 3:24PM EDT2024-07-0523.7013.3514.250.00--135.50%
TSM240712P001850002024-06-13 10:48AM EDT2024-07-1215.0014.6015.500.00-1239.00%
TSM240719P001850002024-06-14 3:14PM EDT2024-07-1916.6516.4516.80+0.45+2.78%652041.91%
TSM240726P001850002024-06-12 12:08PM EDT2024-07-2614.5017.1017.650.00--942.28%
TSM240816P001850002024-06-14 10:07AM EDT2024-08-1618.8818.1519.55+1.63+9.45%385341.63%
TSM240920P001850002024-06-14 10:21AM EDT2024-09-2020.1020.3520.80+0.10+0.50%5837.04%
TSM241018P001850002024-06-12 12:20PM EDT2024-10-1819.6521.9522.350.00-4436.62%
TSM241115P001850002024-06-05 2:28PM EDT2024-11-1523.2023.1023.60-5.05-17.88%1135.97%
TSM241220P001850002024-06-13 3:20PM EDT2024-12-2023.5524.4524.900.00-3613235.14%
TSM250117P001850002024-06-14 3:39PM EDT2025-01-1725.7025.4525.95-29.67-53.58%274934.79%
TSM250321P001850002024-05-20 11:32AM EDT2025-03-2136.3026.6527.900.00--533.88%
TSM250620P001850002024-06-10 1:11PM EDT2025-06-2030.6727.5031.050.00--133.99%
TSM260116P001850002024-06-12 10:14AM EDT2026-01-1632.4032.7035.150.00-42731.89%