UK markets open in 1 hour 15 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
96.65+1.91 (+2.02%)
At close: 04:00PM EST
95.90 -0.75 (-0.78%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230203C000600002023-01-27 1:38PM EST60.0033.870.000.000.00-500.00%
TSM230203C000630002022-12-28 10:25AM EST63.0012.0030.2030.950.00--30.00%
TSM230203C000650002023-01-13 11:22AM EST65.0021.100.000.000.00-200.00%
TSM230203C000660002023-01-06 10:00AM EST66.0011.300.000.000.00-100.00%
TSM230203C000680002023-01-03 10:16AM EST68.008.0528.4028.750.00--4326.56%
TSM230203C000690002023-01-10 12:39PM EST69.0012.700.000.000.00--00.00%
TSM230203C000700002023-02-01 2:43PM EST70.0024.100.000.000.00-500.00%
TSM230203C000710002023-01-11 10:15AM EST71.0010.800.000.000.00-200.00%
TSM230203C000720002023-01-18 3:09PM EST72.0018.170.000.000.00-100.00%
TSM230203C000730002023-02-02 1:43PM EST73.0024.330.000.000.00-100.00%
TSM230203C000740002023-01-27 3:11PM EST74.0019.830.000.000.00-300.00%
TSM230203C000750002023-02-01 2:43PM EST75.0019.250.000.000.00-200.00%
TSM230203C000760002023-01-31 11:24AM EST76.0015.840.000.000.00-200.00%
TSM230203C000770002023-02-01 3:53PM EST77.0017.780.000.000.00-2500.00%
TSM230203C000780002023-02-02 1:28PM EST78.0019.230.000.000.00-200.00%
TSM230203C000790002023-02-02 10:36AM EST79.0017.900.000.000.00-100.00%
TSM230203C000800002023-02-02 1:39PM EST80.0017.300.000.000.00-300.00%
TSM230203C000810002023-02-02 3:41PM EST81.0015.320.000.000.00-600.00%
TSM230203C000815002023-02-02 3:50PM EST81.5014.900.000.000.00-1200.00%
TSM230203C000820002023-02-02 12:23PM EST82.0014.970.000.000.00-400.00%
TSM230203C000825002023-02-02 10:52AM EST82.5014.500.000.000.00-400.00%
TSM230203C000830002023-02-02 1:20PM EST83.0014.250.000.000.00-100.00%
TSM230203C000840002023-02-02 1:51PM EST84.0013.450.000.000.00-700.00%
TSM230203C000850002023-02-02 3:58PM EST85.0011.570.000.000.00-300.00%
TSM230203C000860002023-02-01 3:49PM EST86.008.950.000.000.00-3400.00%
TSM230203C000870002023-02-02 9:42AM EST87.009.970.000.000.00-100.00%
TSM230203C000880002023-02-02 1:30PM EST88.009.270.000.000.00-9400.00%
TSM230203C000890002023-02-02 3:01PM EST89.007.000.000.000.00-1900.00%
TSM230203C000900002023-02-02 10:59AM EST90.006.670.000.000.00-5100.00%
TSM230203C000910002023-02-02 1:25PM EST91.006.250.000.000.00-2900.00%
TSM230203C000920002023-02-02 3:55PM EST92.004.450.000.000.00-8300.00%
TSM230203C000930002023-02-02 2:47PM EST93.003.300.000.000.00-10700.00%
TSM230203C000940002023-02-02 3:58PM EST94.002.810.000.000.00-27900.00%
TSM230203C000950002023-02-02 3:50PM EST95.001.820.000.000.00-59400.00%
TSM230203C000960002023-02-02 3:59PM EST96.001.230.000.000.00-1,09300.00%
TSM230203C000970002023-02-02 3:59PM EST97.000.740.000.000.00-2,37803.13%
TSM230203C000980002023-02-02 3:59PM EST98.000.340.000.000.00-1,35006.25%
TSM230203C000990002023-02-02 3:59PM EST99.000.180.000.000.00-571012.50%
TSM230203C001000002023-02-02 3:50PM EST100.000.090.000.000.00-1,562012.50%
TSM230203C001010002023-02-02 3:08PM EST101.000.040.000.000.00-560025.00%
TSM230203C001020002023-02-02 3:05PM EST102.000.040.000.000.00-137025.00%
TSM230203C001030002023-02-02 3:56PM EST103.000.030.000.000.00-738025.00%
TSM230203C001040002023-02-02 2:00PM EST104.000.030.000.000.00-2025.00%
TSM230203C001050002023-02-02 3:01PM EST105.000.010.010.000.00-171062.50%
TSM230203C001060002023-01-30 1:11PM EST106.000.010.000.000.00-19050.00%
TSM230203C001070002023-02-02 1:48PM EST107.000.010.000.000.00-22050.00%
TSM230203C001090002023-01-30 1:14PM EST109.000.010.000.000.00-10050.00%
TSM230203C001100002023-02-01 3:57PM EST110.000.010.000.000.00-20050.00%
TSM230203C001150002023-01-30 12:12PM EST115.000.010.000.000.00-10050.00%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230203P000450002023-01-23 2:34PM EST45.000.010.000.000.00-11050.00%
TSM230203P000500002023-01-18 10:54AM EST50.000.010.000.000.00-100050.00%
TSM230203P000550002023-01-27 2:07PM EST55.000.010.000.000.00-6050.00%
TSM230203P000600002023-01-23 9:42AM EST60.000.010.000.000.00-2050.00%
TSM230203P000610002023-01-12 9:32AM EST61.000.050.000.000.00-1050.00%
TSM230203P000620002023-01-13 9:38AM EST62.000.040.000.000.00-3050.00%
TSM230203P000630002023-01-18 3:37PM EST63.000.020.000.000.00-700100.00%
TSM230203P000640002023-01-18 3:38PM EST64.000.020.000.000.00-20050.00%
TSM230203P000650002023-02-01 9:30AM EST65.000.010.000.000.00-1050.00%
TSM230203P000660002023-01-25 3:26PM EST66.000.010.000.000.00-10050.00%
TSM230203P000670002023-01-24 2:30PM EST67.000.010.000.000.00-5050.00%
TSM230203P000680002023-01-25 2:41PM EST68.000.010.000.000.00-22050.00%
TSM230203P000690002023-01-27 10:03AM EST69.000.010.000.000.00-15050.00%
TSM230203P000700002023-02-02 9:38AM EST70.000.010.000.000.00-1050.00%
TSM230203P000710002023-02-01 12:35PM EST71.000.010.000.000.00-1050.00%
TSM230203P000720002023-01-26 2:07PM EST72.000.010.000.000.00-1050.00%
TSM230203P000730002023-01-25 2:41PM EST73.000.020.000.000.00-5050.00%
TSM230203P000740002023-01-27 3:50PM EST74.000.010.000.000.00-26050.00%
TSM230203P000750002023-01-30 10:51AM EST75.000.010.000.000.00-1050.00%
TSM230203P000760002023-01-31 3:54PM EST76.000.010.000.000.00-1050.00%
TSM230203P000770002023-01-27 12:15PM EST77.000.020.000.000.00-17050.00%
TSM230203P000780002023-02-01 11:48AM EST78.000.010.000.000.00-2050.00%
TSM230203P000790002023-02-02 10:37AM EST79.000.010.000.000.00-20050.00%
TSM230203P000800002023-02-02 12:53PM EST80.000.010.000.000.00-2050.00%
TSM230203P000810002023-02-01 3:49PM EST81.000.010.000.000.00-2050.00%
TSM230203P000815002023-01-31 9:43AM EST81.500.020.000.000.00-2050.00%
TSM230203P000820002023-02-02 10:05AM EST82.000.020.000.000.00-10050.00%
TSM230203P000825002023-02-01 10:28AM EST82.500.020.000.000.00-2050.00%
TSM230203P000830002023-02-02 11:25AM EST83.000.010.000.000.00-30050.00%
TSM230203P000840002023-02-02 1:07PM EST84.000.010.000.000.00-8050.00%
TSM230203P000850002023-02-02 3:24PM EST85.000.010.000.000.00-36050.00%
TSM230203P000860002023-02-02 11:23AM EST86.000.010.000.000.00-66050.00%
TSM230203P000870002023-02-02 12:52PM EST87.000.010.000.000.00-108050.00%
TSM230203P000880002023-02-02 1:04PM EST88.000.020.000.000.00-23050.00%
TSM230203P000890002023-02-02 3:58PM EST89.000.020.000.000.00-90050.00%
TSM230203P000900002023-02-02 3:08PM EST90.000.040.000.000.00-163025.00%
TSM230203P000910002023-02-02 2:42PM EST91.000.040.000.000.00-258025.00%
TSM230203P000920002023-02-02 3:58PM EST92.000.050.000.000.00-206025.00%
TSM230203P000930002023-02-02 3:35PM EST93.000.090.000.000.00-2,901025.00%
TSM230203P000940002023-02-02 3:20PM EST94.000.220.000.000.00-193012.50%
TSM230203P000950002023-02-02 3:57PM EST95.000.350.000.000.00-3,554012.50%
TSM230203P000960002023-02-02 3:59PM EST96.000.620.000.000.00-95203.13%
TSM230203P000970002023-02-02 3:54PM EST97.001.160.000.000.00-1,47200.00%
TSM230203P000980002023-02-02 3:54PM EST98.001.830.000.000.00-28000.00%
TSM230203P000990002023-02-02 2:39PM EST99.002.690.000.000.00-4100.00%
TSM230203P001000002023-02-02 2:15PM EST100.003.200.000.000.00-200.00%
TSM230203P001010002023-02-02 2:39PM EST101.004.530.000.000.00-2000.00%
TSM230203P001020002023-01-30 10:30AM EST102.008.400.000.000.00-1600.00%
TSM230203P001030002023-02-01 2:39PM EST103.009.150.000.000.00-1000.00%
TSM230203P001040002023-01-26 12:51PM EST104.0010.900.000.000.00--00.00%
TSM230203P001050002023-02-02 12:11PM EST105.007.970.000.000.00-2400.00%
TSM230203P001150002023-01-27 10:01AM EST115.0022.450.000.000.00-100.00%