UK markets close in 30 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
110.08+1.87 (+1.73%)
As of 11:00AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM210514C001000002021-05-12 11:27AM EDT100.008.9710.3511.250.00-311123.24%
TSM210514C001030002021-05-10 1:42PM EDT103.006.737.307.600.00-101177.34%
TSM210514C001050002021-05-12 3:25PM EDT105.003.695.406.500.00-312884.38%
TSM210514C001070002021-05-12 3:54PM EDT107.002.083.453.700.00-845254.39%
TSM210514C001080002021-05-13 10:13AM EDT108.003.462.613.00+1.96+130.67%204854.93%
TSM210514C001090002021-05-13 10:35AM EDT109.002.051.822.23+0.95+86.36%11925250.49%
TSM210514C001100002021-05-13 10:41AM EDT110.001.291.171.30+0.58+81.69%24084838.77%
TSM210514C001110002021-05-13 10:36AM EDT111.000.790.640.71+0.37+88.10%33916633.99%
TSM210514C001120002021-05-13 10:44AM EDT112.000.380.380.42+0.06+18.75%64662134.47%
TSM210514C001130002021-05-13 10:44AM EDT113.000.220.220.24+0.03+15.79%1,96270635.16%
TSM210514C001140002021-05-13 10:27AM EDT114.000.150.120.15-0.01-6.25%5764037.31%
TSM210514C001150002021-05-13 10:40AM EDT115.000.090.090.10-0.03-25.00%3081,31539.65%
TSM210514C001160002021-05-13 10:13AM EDT116.000.100.040.05+0.03+42.86%1787639.84%
TSM210514C001170002021-05-13 10:28AM EDT117.000.040.020.04-0.03-42.86%4781243.36%
TSM210514C001180002021-05-13 10:38AM EDT118.000.020.010.03-0.03-60.00%621,38046.09%
TSM210514C001190002021-05-13 10:20AM EDT119.000.020.000.04-0.01-33.33%131,79053.13%
TSM210514C001200002021-05-13 10:30AM EDT120.000.010.020.03-0.02-66.67%752,52453.91%
TSM210514C001210002021-05-12 2:42PM EDT121.000.020.000.040.00-442,44856.25%
TSM210514C001220002021-05-12 2:44PM EDT122.000.010.000.03-0.01-50.00%199258.59%
TSM210514C001230002021-05-13 10:38AM EDT123.000.010.000.010.00-162,60456.25%
TSM210514C001240002021-05-13 10:35AM EDT124.000.010.010.030.00-422068.75%
TSM210514C001250002021-05-12 1:49PM EDT125.000.030.000.010.00-2571,40462.50%
TSM210514C001260002021-05-11 3:57PM EDT126.000.020.000.010.00-2127765.63%
TSM210514C001270002021-05-10 3:10PM EDT127.000.020.000.030.00-838478.13%
TSM210514C001280002021-05-11 2:33PM EDT128.000.040.000.040.00-420784.38%
TSM210514C001290002021-05-07 9:30AM EDT129.000.020.000.040.00-11789.06%
TSM210514C001300002021-05-11 11:46AM EDT130.000.040.000.010.00-1543178.13%
TSM210514C001310002021-05-12 10:57AM EDT131.000.010.000.040.00-1010596.09%
TSM210514C001320002021-05-05 3:59PM EDT132.000.030.000.090.00-19110.16%
TSM210514C001330002021-05-05 2:11PM EDT133.000.020.000.040.00-1152103.13%
TSM210514C001340002021-05-07 10:19AM EDT134.000.030.000.040.00-1414106.25%
TSM210514C001350002021-05-11 9:37AM EDT135.000.020.000.020.00-6857103.13%
TSM210514C001400002021-05-10 12:57PM EDT140.000.020.000.010.00-2101112.50%
TSM210514C001450002021-05-07 12:01PM EDT145.000.010.000.180.00-144172.66%
TSM210514C001500002021-05-04 11:49AM EDT150.000.030.000.150.00-1139185.94%
TSM210514C001550002021-04-19 12:02AM EDT155.000.250.000.180.00--6207.42%
TSM210514C001600002021-04-28 3:29PM EDT160.000.060.000.220.00-14229.69%
TSM210514C001650002021-04-27 3:51PM EDT165.000.050.000.070.00-29213.28%
TSM210514C001700002021-04-15 10:10AM EDT170.001.000.000.180.00-12253.91%
TSM210514C001800002021-04-12 3:37PM EDT180.000.160.000.610.00--12334.38%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM210514P000600002021-04-29 10:18AM EDT60.000.030.000.050.00-3040312.50%
TSM210514P000650002021-05-10 2:03PM EDT65.000.02-0.180.00--1353.52%
TSM210514P000700002021-05-10 2:59PM EDT70.000.010.000.180.00-1120278.91%
TSM210514P000750002021-05-05 2:36PM EDT75.000.020.000.030.00-56193.75%
TSM210514P000760002021-05-06 11:55AM EDT76.000.030.000.230.00--15242.19%
TSM210514P000780002021-05-06 11:54AM EDT78.000.030.000.180.00--30218.75%
TSM210514P000790002021-05-06 12:19PM EDT79.000.040.000.030.00--32168.75%
TSM210514P000800002021-05-06 3:52PM EDT80.000.030.000.100.00-8276189.06%
TSM210514P000810002021-05-06 3:52PM EDT81.000.030.000.160.00--43194.53%
TSM210514P000820002021-05-10 9:42AM EDT82.000.010.000.050.00-200240160.94%
TSM210514P000830002021-05-07 11:21AM EDT83.000.010.000.050.00-20114154.69%
TSM210514P000840002021-05-06 12:21PM EDT84.000.050.000.310.00--24192.97%
TSM210514P000850002021-05-12 9:49AM EDT85.000.010.000.050.00-201323143.75%
TSM210514P000860002021-05-06 2:25PM EDT86.000.040.000.180.00--98163.67%
TSM210514P000870002021-05-07 10:09AM EDT87.000.030.000.040.00-179128.13%
TSM210514P000880002021-05-07 1:13PM EDT88.000.030.000.050.00-1730126.56%
TSM210514P000890002021-05-10 10:59AM EDT89.000.020.000.050.00-1087120.31%
TSM210514P000900002021-05-12 10:32AM EDT90.000.050.000.050.00-62487114.84%
TSM210514P000910002021-05-13 10:33AM EDT91.000.010.010.04-0.04-80.00%4131109.38%
TSM210514P000930002021-05-12 12:58PM EDT93.000.080.010.040.00-2015698.44%
TSM210514P000940002021-05-12 12:58PM EDT94.000.090.010.040.00-217992.19%
TSM210514P000950002021-05-12 3:12PM EDT95.000.030.020.05-0.09-75.00%110491.02%
TSM210514P000960002021-05-12 1:00PM EDT96.000.110.020.050.00-8510285.16%
TSM210514P000970002021-05-12 12:59PM EDT97.000.020.030.05-0.10-83.33%117281.25%
TSM210514P000990002021-05-12 12:57PM EDT99.000.210.040.050.00-384571.09%
TSM210514P001000002021-05-13 10:44AM EDT100.000.050.050.07-0.15-75.00%548568.56%
TSM210514P001010002021-05-12 12:26PM EDT101.000.060.050.08-0.21-77.78%116363.28%
TSM210514P001020002021-05-13 9:42AM EDT102.000.090.060.08-0.20-68.97%94558.20%
TSM210514P001030002021-05-13 9:59AM EDT103.000.060.060.09-0.27-81.82%123852.73%
TSM210514P001040002021-05-12 3:11PM EDT104.000.380.070.090.00-1481,01248.24%
TSM210514P001050002021-05-13 10:24AM EDT105.000.090.090.10-0.38-80.85%2842442.58%
TSM210514P001060002021-05-12 3:59PM EDT106.000.120.110.14-0.52-81.25%2834739.06%
TSM210514P001070002021-05-13 10:06AM EDT107.000.110.150.20-0.79-87.78%847235.35%
TSM210514P001080002021-05-13 10:44AM EDT108.000.280.270.30-1.02-78.46%2002,22131.64%
TSM210514P001090002021-05-13 10:22AM EDT109.000.380.470.50-1.43-79.01%22274829.15%
TSM210514P001100002021-05-13 10:39AM EDT110.000.750.760.84-1.60-68.09%27579327.05%
TSM210514P001110002021-05-13 10:19AM EDT111.000.921.261.36-2.40-72.29%4729725.10%
TSM210514P001120002021-05-13 10:38AM EDT112.001.901.862.18-2.24-54.11%151,20828.03%
TSM210514P001130002021-05-13 9:36AM EDT113.002.942.393.00-1.86-38.75%383125.59%
TSM210514P001140002021-05-13 9:37AM EDT114.003.953.503.80-2.05-34.17%16050.00%
TSM210514P001150002021-05-13 10:30AM EDT115.004.504.404.85-2.50-35.71%227630.00%
TSM210514P001160002021-05-13 10:10AM EDT116.004.805.605.95-2.95-38.06%1650236.33%
TSM210514P001170002021-05-13 10:36AM EDT117.006.336.256.80-2.52-28.47%826420.00%
TSM210514P001180002021-05-12 12:57PM EDT118.009.777.407.700.00-1467880.00%
TSM210514P001190002021-05-13 10:40AM EDT119.008.528.408.80-1.48-14.80%22680.00%
TSM210514P001200002021-05-13 10:07AM EDT120.008.959.509.70-2.80-23.83%102400.00%
TSM210514P001210002021-05-12 3:49PM EDT121.0010.9710.4510.70-1.82-14.23%11160.00%
TSM210514P001220002021-05-12 10:08AM EDT122.0011.8011.3511.80-1.83-13.43%2910.00%
TSM210514P001230002021-05-12 3:41PM EDT123.0012.5012.2012.80-2.25-15.25%201000.00%
TSM210514P001240002021-05-12 2:29PM EDT124.0015.7513.3513.700.00-56300.00%
TSM210514P001250002021-05-10 2:02PM EDT125.0011.7013.8514.750.00-140.00%
TSM210514P001260002021-05-12 2:15PM EDT126.0017.8014.6516.350.00-510131.45%
TSM210514P001270002021-05-10 2:59PM EDT127.0018.7616.2016.650.00-1620.00%
TSM210514P001280002021-05-07 2:27PM EDT128.0011.5016.2517.950.00-9189.06%
TSM210514P001290002021-04-05 12:12PM EDT129.009.2812.1015.050.00--500.00%
TSM210514P001300002021-05-12 3:54PM EDT130.0023.0018.7520.250.00-27144.53%
TSM210514P001310002021-05-12 9:41AM EDT131.0021.4519.8021.050.00-220125.00%
TSM210514P001320002021-05-04 2:35PM EDT132.0017.2020.3522.300.00-11159.38%
TSM210514P001350002021-05-11 11:48AM EDT135.0023.8023.5025.050.00-125142.58%
TSM210514P001360002021-05-06 10:39AM EDT136.0020.8524.8026.100.00--7155.08%
TSM210514P001400002021-05-03 10:22AM EDT140.0023.5028.4030.200.00-470186.13%