UK markets open in 8 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
125.96+1.43 (+1.15%)
At close: 04:00PM EST
125.00 -0.96 (-0.76%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128C000850002022-01-13 11:13AM EST85.0055.150.000.000.00-1000.00%
TSM220128C000900002022-01-21 9:53AM EST90.0035.650.000.000.00-4900.00%
TSM220128C000950002022-01-21 1:39PM EST95.0027.950.000.000.00-500.00%
TSM220128C001000002022-01-21 11:26AM EST100.0027.850.000.000.00-300.00%
TSM220128C001050002022-01-24 10:55AM EST105.0017.700.000.000.00-600.00%
TSM220128C001060002022-01-21 11:31AM EST106.0021.400.000.000.00-200.00%
TSM220128C001070002022-01-24 10:53AM EST107.0016.000.000.000.00-22500.00%
TSM220128C001090002022-01-18 12:09AM EST109.0016.000.000.000.00--00.00%
TSM220128C001100002022-01-24 2:04PM EST110.0013.900.000.000.00-2700.00%
TSM220128C001110002022-01-24 11:14AM EST111.0012.150.000.000.00-800.00%
TSM220128C001120002022-01-13 9:45AM EST112.0032.090.000.000.00-200.00%
TSM220128C001130002022-01-24 12:17PM EST113.008.450.000.000.00-100.00%
TSM220128C001140002022-01-24 10:49AM EST114.0011.150.000.000.00-2700.00%
TSM220128C001150002022-01-24 1:22PM EST115.009.250.000.000.00-43000.00%
TSM220128C001160002022-01-21 11:31AM EST116.0011.500.000.000.00-400.00%
TSM220128C001170002022-01-24 2:33PM EST117.007.800.000.000.00-300.00%
TSM220128C001180002022-01-24 2:42PM EST118.006.510.000.000.00-2500.00%
TSM220128C001190002022-01-24 1:16PM EST119.006.200.000.000.00-3600.00%
TSM220128C001200002022-01-24 3:40PM EST120.006.450.000.000.00-8400.00%
TSM220128C001210002022-01-24 1:29PM EST121.005.700.000.000.00-4600.00%
TSM220128C001220002022-01-24 3:59PM EST122.005.340.000.000.00-58900.00%
TSM220128C001230002022-01-24 3:59PM EST123.004.650.000.000.00-44200.00%
TSM220128C001240002022-01-24 3:59PM EST124.003.900.000.000.00-64800.00%
TSM220128C001250002022-01-24 3:59PM EST125.003.550.000.000.00-2,68600.00%
TSM220128C001260002022-01-24 3:59PM EST126.003.000.000.000.00-73500.20%
TSM220128C001270002022-01-24 3:59PM EST127.002.500.000.000.00-58503.13%
TSM220128C001280002022-01-24 3:59PM EST128.002.050.000.000.00-35003.13%
TSM220128C001290002022-01-24 3:59PM EST129.001.600.000.000.00-93106.25%
TSM220128C001300002022-01-24 3:59PM EST130.001.330.000.000.00-1,82706.25%
TSM220128C001310002022-01-24 3:59PM EST131.001.000.000.000.00-129012.50%
TSM220128C001320002022-01-24 3:59PM EST132.000.780.000.000.00-1,141012.50%
TSM220128C001330002022-01-24 3:57PM EST133.000.550.000.000.00-608012.50%
TSM220128C001340002022-01-24 3:51PM EST134.000.400.000.000.00-273012.50%
TSM220128C001350002022-01-24 3:57PM EST135.000.350.000.000.00-627012.50%
TSM220128C001360002022-01-24 3:59PM EST136.000.280.000.000.00-254012.50%
TSM220128C001370002022-01-24 2:52PM EST137.000.110.000.000.00-172025.00%
TSM220128C001380002022-01-24 3:59PM EST138.000.140.000.000.00-86025.00%
TSM220128C001390002022-01-24 2:50PM EST139.000.060.000.000.00-14025.00%
TSM220128C001400002022-01-24 3:53PM EST140.000.060.000.000.00-463025.00%
TSM220128C001410002022-01-24 3:52PM EST141.000.040.000.000.00-39025.00%
TSM220128C001420002022-01-24 3:59PM EST142.000.050.000.000.00-28025.00%
TSM220128C001430002022-01-24 3:19PM EST143.000.040.000.000.00-308025.00%
TSM220128C001440002022-01-24 10:33AM EST144.000.050.000.000.00-2025.00%
TSM220128C001450002022-01-24 3:02PM EST145.000.030.000.000.00-185025.00%
TSM220128C001460002022-01-24 1:07PM EST146.000.030.000.000.00-23025.00%
TSM220128C001470002022-01-24 2:42PM EST147.000.020.000.000.00-4025.00%
TSM220128C001480002022-01-24 2:42PM EST148.000.020.000.000.00-11025.00%
TSM220128C001490002022-01-20 11:23AM EST149.000.120.000.000.00--025.00%
TSM220128C001500002022-01-24 3:42PM EST150.000.010.000.000.00-79050.00%
TSM220128C001525002022-01-20 11:25AM EST152.500.070.000.000.00--050.00%
TSM220128C001550002022-01-24 2:37PM EST155.000.010.000.000.00-100050.00%
TSM220128C001575002022-01-24 9:37AM EST157.500.020.000.000.00-17050.00%
TSM220128C001600002022-01-24 3:42PM EST160.000.010.000.000.00-25050.00%
TSM220128C001650002022-01-21 9:51AM EST165.000.010.000.000.00-1050.00%
TSM220128C001700002022-01-24 1:53PM EST170.000.010.000.000.00-12050.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128P000800002022-01-24 10:24AM EST80.000.010.000.000.00-9050.00%
TSM220128P000850002022-01-21 10:57AM EST85.000.010.000.000.00-2050.00%
TSM220128P000900002022-01-24 1:23PM EST90.000.050.000.000.00-19050.00%
TSM220128P000950002022-01-24 2:36PM EST95.000.060.000.000.00-391050.00%
TSM220128P001000002022-01-24 3:05PM EST100.000.060.000.000.00-596050.00%
TSM220128P001050002022-01-24 3:29PM EST105.000.120.000.000.00-1,524050.00%
TSM220128P001060002022-01-24 2:53PM EST106.000.190.000.000.00-21050.00%
TSM220128P001070002022-01-24 3:00PM EST107.000.250.000.000.00-21025.00%
TSM220128P001080002022-01-24 3:50PM EST108.000.120.000.000.00-1,414025.00%
TSM220128P001090002022-01-24 3:51PM EST109.000.180.000.000.00-2,457025.00%
TSM220128P001100002022-01-24 3:27PM EST110.000.300.000.000.00-937025.00%
TSM220128P001110002022-01-24 2:26PM EST111.000.510.000.000.00-20025.00%
TSM220128P001120002022-01-24 12:27PM EST112.000.440.000.000.00-479025.00%
TSM220128P001130002022-01-24 3:18PM EST113.000.510.000.000.00-118025.00%
TSM220128P001140002022-01-24 3:40PM EST114.000.460.000.000.00-83025.00%
TSM220128P001150002022-01-24 3:54PM EST115.000.550.000.000.00-755025.00%
TSM220128P001160002022-01-24 3:10PM EST116.000.950.000.000.00-323025.00%
TSM220128P001170002022-01-24 3:34PM EST117.000.890.000.000.00-100012.50%
TSM220128P001180002022-01-24 3:38PM EST118.001.000.000.000.00-367012.50%
TSM220128P001190002022-01-24 3:31PM EST119.001.320.000.000.00-338012.50%
TSM220128P001200002022-01-24 3:58PM EST120.001.200.000.000.00-1,456012.50%
TSM220128P001210002022-01-24 3:44PM EST121.001.660.000.000.00-262012.50%
TSM220128P001220002022-01-24 3:39PM EST122.001.850.000.000.00-31806.25%
TSM220128P001230002022-01-24 3:57PM EST123.002.120.000.000.00-40206.25%
TSM220128P001240002022-01-24 3:45PM EST124.002.110.000.000.00-25903.13%
TSM220128P001250002022-01-24 3:50PM EST125.002.920.000.000.00-73001.56%
TSM220128P001260002022-01-24 3:39PM EST126.003.500.000.000.00-20500.00%
TSM220128P001270002022-01-24 3:46PM EST127.004.120.000.000.00-85100.00%
TSM220128P001280002022-01-24 3:16PM EST128.005.280.000.000.00-4200.00%
TSM220128P001290002022-01-24 3:21PM EST129.005.870.000.000.00-4000.00%
TSM220128P001300002022-01-24 12:33PM EST130.007.480.000.000.00-2800.00%
TSM220128P001310002022-01-24 2:08PM EST131.007.750.000.000.00-1400.00%
TSM220128P001320002022-01-24 2:59PM EST132.009.000.000.000.00-1700.00%
TSM220128P001330002022-01-24 9:56AM EST133.009.300.000.000.00-400.00%
TSM220128P001340002022-01-24 2:50PM EST134.0010.980.000.000.00-2200.00%
TSM220128P001350002022-01-24 3:11PM EST135.0010.200.000.000.00-6400.00%
TSM220128P001360002022-01-24 3:56PM EST136.0010.650.000.000.00-1700.00%
TSM220128P001370002022-01-24 9:31AM EST137.0014.100.000.000.00-100.00%
TSM220128P001380002022-01-24 1:08PM EST138.0015.180.000.000.00-700.00%
TSM220128P001390002022-01-24 11:55AM EST139.0017.500.000.000.00-1400.00%
TSM220128P001400002022-01-24 3:59PM EST140.0014.490.000.000.00-2800.00%
TSM220128P001410002022-01-24 2:26PM EST141.0017.910.000.000.00-3100.00%
TSM220128P001420002022-01-24 11:08AM EST142.0019.350.000.000.00-600.00%
TSM220128P001430002022-01-24 2:05PM EST143.0019.290.000.000.00-600.00%
TSM220128P001440002022-01-24 2:09PM EST144.0019.850.000.000.00-100.00%
TSM220128P001450002022-01-24 3:04PM EST145.0021.300.000.000.00-1800.00%
TSM220128P001460002022-01-18 3:49PM EST146.0012.800.000.000.00--00.00%
TSM220128P001470002022-01-18 3:15PM EST147.0013.100.000.000.00--00.00%
TSM220128P001480002022-01-21 3:29PM EST148.0023.100.000.000.00-500.00%
TSM220128P001490002022-01-18 10:10AM EST149.0014.200.000.000.00--00.00%
TSM220128P001500002022-01-24 2:15PM EST150.0026.500.000.000.00-500.00%
TSM220128P001550002022-01-20 12:58PM EST155.0023.600.000.000.00-100.00%
TSM220128P001575002022-01-18 9:33AM EST157.5020.650.000.000.00--00.00%
TSM220128P001600002022-01-18 12:03PM EST160.0026.050.000.000.00-100.00%
TSM220128P001650002022-01-19 11:42AM EST165.0032.600.000.000.00-100.00%
TSM220128P001700002022-01-18 12:09AM EST170.0045.250.000.000.00--00.00%