UK markets close in 3 hours 13 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
73.87-1.76 (-2.33%)
At close: 04:00PM EDT
72.94 -0.93 (-1.26%)
Pre-market: 08:17AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220930C000650002022-09-23 2:21PM EDT65.008.450.000.000.00-110.00%
TSM220930C000680002022-09-23 2:06PM EDT68.005.800.000.000.00-150.00%
TSM220930C000690002022-09-23 3:07PM EDT69.005.000.000.000.00-220.00%
TSM220930C000700002022-09-22 3:27PM EDT70.005.950.000.000.00-1670.00%
TSM220930C000710002022-09-23 3:35PM EDT71.003.500.000.000.00-17170.00%
TSM220930C000720002022-09-23 3:53PM EDT72.002.830.000.000.00-163610.00%
TSM220930C000730002022-09-23 3:59PM EDT73.002.100.000.000.00-2532160.00%
TSM220930C000740002022-09-23 3:50PM EDT74.001.500.000.000.00-2551270.78%
TSM220930C000750002022-09-23 3:59PM EDT75.001.080.000.000.00-2372903.13%
TSM220930C000760002022-09-23 3:59PM EDT76.000.720.000.000.00-5518966.25%
TSM220930C000770002022-09-23 3:55PM EDT77.000.490.000.000.00-11217612.50%
TSM220930C000780002022-09-23 3:59PM EDT78.000.300.000.000.00-15259812.50%
TSM220930C000790002022-09-23 3:55PM EDT79.000.200.000.000.00-16323612.50%
TSM220930C000800002022-09-23 3:50PM EDT80.000.130.000.000.00-16279912.50%
TSM220930C000810002022-09-23 3:50PM EDT81.000.090.000.000.00-18687625.00%
TSM220930C000820002022-09-23 3:50PM EDT82.000.070.000.000.00-8351,82425.00%
TSM220930C000830002022-09-23 2:49PM EDT83.000.050.000.000.00-11,20925.00%
TSM220930C000840002022-09-23 2:53PM EDT84.000.050.000.000.00-1142,28325.00%
TSM220930C000850002022-09-23 2:35PM EDT85.000.040.000.000.00-43,41125.00%
TSM220930C000860002022-09-23 12:14PM EDT86.000.030.000.000.00-21,31925.00%
TSM220930C000870002022-09-23 3:54PM EDT87.000.030.000.000.00-281925.00%
TSM220930C000880002022-09-23 2:41PM EDT88.000.020.000.000.00-226425.00%
TSM220930C000890002022-09-23 11:14AM EDT89.000.020.000.000.00-19550.00%
TSM220930C000900002022-09-23 3:17PM EDT90.000.020.000.000.00-1029050.00%
TSM220930C000910002022-09-20 11:20AM EDT91.000.030.000.000.00-58350.00%
TSM220930C000920002022-09-23 3:55PM EDT92.000.020.000.000.00-15350.00%
TSM220930C000930002022-09-19 10:59AM EDT93.000.020.000.000.00-12350.00%
TSM220930C000940002022-09-23 12:06PM EDT94.000.010.000.000.00-144550.00%
TSM220930C000950002022-09-23 2:53PM EDT95.000.010.000.000.00-321650.00%
TSM220930C000960002022-09-20 3:20PM EDT96.000.020.000.000.00-18150.00%
TSM220930C000970002022-09-12 9:42AM EDT97.000.030.000.000.00-62250.00%
TSM220930C000980002022-09-19 10:21AM EDT98.000.030.000.000.00-10013350.00%
TSM220930C000990002022-09-07 11:18AM EDT99.000.040.000.000.00-2650.00%
TSM220930C001000002022-09-21 11:00AM EDT100.000.010.000.000.00-712050.00%
TSM220930C001010002022-09-01 10:03AM EDT101.000.060.000.000.00-7750.00%
TSM220930C001050002022-09-19 12:30PM EDT105.000.010.000.000.00-1850.00%
TSM220930C001100002022-09-12 12:49PM EDT110.000.010.000.000.00-11350.00%
TSM220930C001200002022-08-29 11:17AM EDT120.000.010.000.000.00--150.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220930P000450002022-09-16 3:54PM EDT45.000.010.000.000.00-101250.00%
TSM220930P000500002022-09-23 3:57PM EDT50.000.010.000.000.00-410450.00%
TSM220930P000550002022-09-23 1:20PM EDT55.000.020.000.000.00-222850.00%
TSM220930P000600002022-09-23 3:25PM EDT60.000.030.000.000.00-42567850.00%
TSM220930P000630002022-09-23 11:49AM EDT63.000.060.000.000.00-1725.00%
TSM220930P000640002022-09-23 3:33PM EDT64.000.070.000.000.00-2825.00%
TSM220930P000650002022-09-23 3:40PM EDT65.000.100.000.000.00-9015325.00%
TSM220930P000660002022-09-23 3:31PM EDT66.000.140.000.000.00-151825.00%
TSM220930P000670002022-09-23 3:40PM EDT67.000.180.000.000.00-6911325.00%
TSM220930P000680002022-09-23 3:37PM EDT68.000.250.000.000.00-27313712.50%
TSM220930P000690002022-09-23 3:38PM EDT69.000.370.000.000.00-176912.50%
TSM220930P000700002022-09-23 3:46PM EDT70.000.450.000.000.00-49563712.50%
TSM220930P000710002022-09-23 3:58PM EDT71.000.670.000.000.00-1401686.25%
TSM220930P000720002022-09-23 3:56PM EDT72.000.920.000.000.00-2982276.25%
TSM220930P000730002022-09-23 3:57PM EDT73.001.270.000.000.00-5623353.13%
TSM220930P000740002022-09-23 3:59PM EDT74.001.720.000.000.00-2192510.00%
TSM220930P000750002022-09-23 3:49PM EDT75.002.250.000.000.00-1,3831,9250.00%
TSM220930P000760002022-09-23 3:59PM EDT76.002.870.000.000.00-849720.00%
TSM220930P000770002022-09-23 3:50PM EDT77.003.700.000.000.00-3571,5620.00%
TSM220930P000780002022-09-23 2:55PM EDT78.004.950.000.000.00-1263780.00%
TSM220930P000790002022-09-23 3:19PM EDT79.005.600.000.000.00-3507470.00%
TSM220930P000800002022-09-23 3:45PM EDT80.006.150.000.000.00-493320.00%
TSM220930P000810002022-09-23 12:56PM EDT81.007.600.000.000.00-661980.00%
TSM220930P000820002022-09-22 2:12PM EDT82.006.450.000.000.00-151810.00%
TSM220930P000830002022-09-23 3:50PM EDT83.009.410.000.000.00-11830.00%
TSM220930P000840002022-09-23 3:38PM EDT84.0010.350.000.000.00-21170.00%
TSM220930P000850002022-09-22 3:11PM EDT85.009.160.000.000.00-2760.00%
TSM220930P000860002022-09-23 3:50PM EDT86.0012.470.000.000.00-1690.00%
TSM220930P000870002022-09-22 10:10AM EDT87.0011.000.000.000.00-2540.00%
TSM220930P000880002022-09-22 12:23PM EDT88.0012.340.000.000.00-3140.00%
TSM220930P000890002022-09-23 3:48PM EDT89.0015.080.000.000.00-41320.00%
TSM220930P000900002022-09-19 11:55AM EDT90.0012.650.000.000.00-1210.00%
TSM220930P000910002022-09-09 12:08PM EDT91.0010.150.000.000.00-2580.00%
TSM220930P000920002022-09-12 2:55PM EDT92.0010.300.000.000.00-100.00%
TSM220930P000930002022-08-15 11:03AM EDT93.005.2013.6013.900.00-470.00%
TSM220930P000940002022-09-16 2:13PM EDT94.0016.630.000.000.00-200.00%
TSM220930P000950002022-09-19 11:55AM EDT95.0017.650.000.000.00-100.00%
TSM220930P000960002022-09-14 12:24PM EDT96.0016.600.000.000.00-110.00%
TSM220930P000980002022-09-16 2:05PM EDT98.0020.590.000.000.00-200.00%
TSM220930P001000002022-08-23 11:12AM EDT100.0014.4023.4524.550.00-400.00%
TSM220930P001050002022-09-13 9:30AM EDT105.0025.000.000.000.00-100.00%