UK markets open in 3 hours 28 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
84.34-1.52 (-1.77%)
At close: 04:00PM EDT
84.41 +0.07 (+0.08%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220701C000550002022-06-27 9:30AM EDT55.0031.8227.5029.800.00-10300.39%
TSM220701C000600002022-06-24 3:30PM EDT60.0025.7024.2524.550.00-55173.44%
TSM220701C000700002022-06-24 3:24PM EDT70.0015.6513.7514.650.00-33140.43%
TSM220701C000750002022-06-27 1:02PM EDT75.0011.258.909.550.00-115189.26%
TSM220701C000790002022-06-27 1:06PM EDT79.007.204.755.750.00-42670.22%
TSM220701C000800002022-06-28 11:41AM EDT80.005.104.504.65-1.59-23.77%617350.68%
TSM220701C000810002022-06-23 3:37PM EDT81.003.752.813.900.00-91558.40%
TSM220701C000820002022-06-28 3:54PM EDT82.002.992.682.90-2.03-40.44%576647.75%
TSM220701C000830002022-06-28 2:41PM EDT83.002.202.042.14-1.10-33.33%7712845.17%
TSM220701C000840002022-06-28 12:43PM EDT84.002.001.371.49-0.63-23.95%4469643.16%
TSM220701C000850002022-06-28 3:51PM EDT85.000.990.890.97-0.68-40.72%23046441.55%
TSM220701C000860002022-06-28 3:56PM EDT86.000.570.510.58-0.56-49.56%23476640.14%
TSM220701C000870002022-06-28 2:47PM EDT87.000.370.270.31-0.33-47.14%39272138.67%
TSM220701C000880002022-06-28 3:59PM EDT88.000.150.150.17-0.35-70.00%68076738.97%
TSM220701C000890002022-06-28 3:51PM EDT89.000.080.080.09-0.15-65.22%10135539.45%
TSM220701C000900002022-06-28 2:33PM EDT90.000.050.050.08-0.07-58.33%34277044.53%
TSM220701C000910002022-06-28 3:52PM EDT91.000.030.020.04-0.04-57.14%18956844.53%
TSM220701C000915002022-06-28 3:13PM EDT91.500.020.020.05-0.05-71.43%131048.83%
TSM220701C000920002022-06-28 3:57PM EDT92.000.010.000.05-0.03-75.00%6131451.56%
TSM220701C000925002022-06-28 9:53AM EDT92.500.030.010.02-0.02-40.00%121646.88%
TSM220701C000930002022-06-28 3:32PM EDT93.000.020.010.04-0.02-50.00%210750.78%
TSM220701C000940002022-06-28 10:39AM EDT94.000.020.000.040.00-820653.91%
TSM220701C000950002022-06-28 3:32PM EDT95.000.010.000.010.00-5832750.00%
TSM220701C000960002022-06-28 12:30PM EDT96.000.020.000.020.00-46757.81%
TSM220701C000970002022-06-27 3:07PM EDT97.000.010.000.010.00-19514856.25%
TSM220701C000980002022-06-23 2:50PM EDT98.000.030.000.030.00-27768.75%
TSM220701C000990002022-06-23 2:50PM EDT99.000.010.000.030.00-17772.66%
TSM220701C001000002022-06-28 11:54AM EDT100.000.010.000.03-0.01-50.00%91,31076.56%
TSM220701C001010002022-06-27 3:18PM EDT101.000.010.000.030.00-121680.47%
TSM220701C001020002022-06-15 3:30PM EDT102.000.070.000.030.00-411084.38%
TSM220701C001030002022-06-22 1:28PM EDT103.000.010.000.030.00-29488.28%
TSM220701C001050002022-06-27 2:55PM EDT105.000.010.000.030.00-13495.31%
TSM220701C001100002022-06-27 9:35AM EDT110.000.010.000.030.00-1156112.50%
TSM220701C001150002022-06-22 12:02PM EDT115.000.010.000.010.00-114115.63%
TSM220701C001200002022-06-02 12:27PM EDT120.000.060.000.030.00-611145.31%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220701P000600002022-06-21 3:42PM EDT60.000.010.000.010.00-215131.25%
TSM220701P000650002022-06-24 2:20PM EDT65.000.010.000.030.00-15490114.06%
TSM220701P000700002022-06-27 9:38AM EDT70.000.020.000.030.00-118784.38%
TSM220701P000720002022-06-23 9:38AM EDT72.000.110.000.040.00--5975.78%
TSM220701P000730002022-06-24 2:00PM EDT73.000.020.000.040.00-41570.31%
TSM220701P000740002022-06-27 11:04AM EDT74.000.010.000.050.00-520166.41%
TSM220701P000750002022-06-28 9:54AM EDT75.000.010.010.06-0.04-80.00%214563.28%
TSM220701P000760002022-06-28 3:03PM EDT76.000.030.010.040.00-31554.69%
TSM220701P000770002022-06-27 12:15PM EDT77.000.030.030.050.00-34752.34%
TSM220701P000780002022-06-28 11:41AM EDT78.000.040.050.140.00-11,09454.30%
TSM220701P000790002022-06-28 12:22PM EDT79.000.060.080.12-0.01-14.29%1714349.61%
TSM220701P000800002022-06-28 3:03PM EDT80.000.160.150.19+0.05+45.45%5059547.66%
TSM220701P000810002022-06-28 3:48PM EDT81.000.260.260.30+0.12+85.71%5076245.70%
TSM220701P000820002022-06-28 3:59PM EDT82.000.450.420.45+0.16+55.17%43725843.16%
TSM220701P000830002022-06-28 3:59PM EDT83.000.700.640.74+0.28+66.67%28127643.02%
TSM220701P000840002022-06-28 3:46PM EDT84.000.961.001.09+0.29+43.28%3791,76641.16%
TSM220701P000850002022-06-28 3:59PM EDT85.001.551.461.58+0.49+46.23%33353639.89%
TSM220701P000860002022-06-28 3:59PM EDT86.002.132.072.21+0.69+47.92%41930539.06%
TSM220701P000870002022-06-28 2:28PM EDT87.002.482.793.70+0.65+35.52%22917450.68%
TSM220701P000880002022-06-28 12:17PM EDT88.003.303.654.95+0.71+27.41%14122062.50%
TSM220701P000890002022-06-27 12:39PM EDT89.003.174.605.500.00-2720059.38%
TSM220701P000900002022-06-28 3:01PM EDT90.005.305.506.20+1.28+31.84%20635154.49%
TSM220701P000910002022-06-23 1:18PM EDT91.007.836.406.850.00-34361.13%
TSM220701P000915002022-06-24 2:14PM EDT91.505.956.957.300.00-81659.96%
TSM220701P000920002022-06-24 3:34PM EDT92.006.597.558.250.00-630871.68%
TSM220701P000925002022-06-28 3:15PM EDT92.508.017.908.85+1.11+16.09%11272.85%
TSM220701P000930002022-06-28 3:32PM EDT93.008.418.408.80+1.28+17.95%14068.95%
TSM220701P000940002022-06-27 12:39PM EDT94.007.879.3010.000.00-71492.19%
TSM220701P000950002022-06-27 3:26PM EDT95.008.918.7011.300.00-157117.97%
TSM220701P000960002022-06-24 2:39PM EDT96.0010.2011.2511.950.00-13100.78%
TSM220701P000970002022-06-21 2:23PM EDT97.009.9511.6013.350.00-123134.57%
TSM220701P000980002022-06-21 1:15PM EDT98.0011.0213.3013.950.00-1024112.50%
TSM220701P000990002022-06-07 12:16PM EDT99.007.4513.6515.250.00-14141.31%
TSM220701P001000002022-06-22 10:54AM EDT100.0014.2015.1516.000.00-10128.32%
TSM220701P001010002022-06-21 9:40AM EDT101.0013.7015.2517.350.00-100160.25%
TSM220701P001020002022-06-17 12:56PM EDT102.0016.8017.2017.950.00-10134.57%
TSM220701P001030002022-06-02 3:50PM EDT103.008.0018.1519.250.00-15099.61%
TSM220701P001050002022-06-16 2:37PM EDT105.0020.7020.1521.050.00-10159.96%
TSM220701P001100002022-05-20 10:14AM EDT110.0019.2824.6525.400.00-100.00%
TSM220701P001150002022-06-28 10:55AM EDT115.0029.4030.2031.35+0.77+2.69%22167.97%
TSM220701P001200002022-06-13 10:38AM EDT120.0034.7035.2037.550.00--0261.52%
TSM220701P001300002022-06-16 11:50AM EDT130.0045.7345.2547.550.00--0306.25%