UK Markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
118.25+0.01 (+0.01%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220121C000230002020-11-05 11:37AM EDT23.0068.000.000.000.00-100.00%
TSM220121C000250002020-10-23 10:25AM EDT25.0063.010.000.000.00-100.00%
TSM220121C000280002020-08-21 2:41PM EDT28.0050.1250.8554.550.00-140.00%
TSM220121C000300002020-10-22 10:31AM EDT30.0058.570.000.000.00-1000.00%
TSM220121C000330002020-11-09 10:30AM EDT33.0057.000.000.000.00-100.00%
TSM220121C000350002020-11-04 1:08PM EDT35.0052.100.000.000.00-100.00%
TSM220121C000380002020-10-29 9:45AM EDT38.0046.450.000.000.00-100.00%
TSM220121C000400002020-11-10 12:00PM EDT40.0047.150.000.000.00-5800.00%
TSM220121C000420002020-10-29 10:05AM EDT42.0043.550.000.000.00-400.00%
TSM220121C000450002020-11-06 2:05PM EDT45.0045.850.000.000.00-100.00%
TSM220121C000470002020-11-03 10:58AM EDT47.0041.050.000.000.00-100.00%
TSM220121C000500002020-11-10 10:39AM EDT50.0038.500.000.000.00-100.00%
TSM220121C000550002020-11-10 1:11PM EDT55.0034.250.000.000.00-200.00%
TSM220121C000600002020-11-10 3:54PM EDT60.0030.800.000.000.00-1300.00%
TSM220121C000650002020-11-09 12:31PM EDT65.0029.950.000.000.00-300.00%
TSM220121C000700002020-11-10 1:12PM EDT70.0022.850.000.000.00-2200.00%
TSM220121C000750002020-11-10 11:05AM EDT75.0019.550.000.000.00-1000.00%
TSM220121C000800002020-11-10 4:46PM EDT80.0017.500.000.000.00-200.00%
TSM220121C000850002020-11-10 1:39PM EDT85.0014.950.000.000.00-2800.00%
TSM220121C000900002020-11-10 2:38PM EDT90.0012.350.000.000.00-1500.00%
TSM220121C000950002020-11-10 1:49PM EDT95.0010.750.000.000.00-1200.00%
TSM220121C001000002020-11-10 4:41PM EDT100.009.500.000.000.00-2500.00%
TSM220121C001050002020-11-10 1:19PM EDT105.007.650.000.000.00-900.00%
TSM220121C001100002020-11-10 3:17PM EDT110.006.300.000.000.00-5100.00%
TSM220121C001150002020-11-10 11:46AM EDT115.004.900.000.000.00-5900.00%
TSM220121C001200002020-11-10 2:45PM EDT120.004.500.000.000.00-3100.39%
TSM220121C001250002020-11-10 12:10PM EDT125.003.300.000.000.00-401.56%
TSM220121C001300002020-11-10 1:31PM EDT130.003.000.000.000.00-503.13%
TSM220121C001350002020-11-09 3:53PM EDT135.002.480.000.000.00-1003.13%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220121P000230002020-08-26 10:30AM EDT23.000.270.250.360.00-5246102.73%
TSM220121P000250002020-10-19 9:30AM EDT25.000.350.000.000.00-1050.00%
TSM220121P000280002020-11-03 4:37PM EDT28.000.140.000.000.00-1050.00%
TSM220121P000300002020-11-03 1:36PM EDT30.000.300.000.000.00-2025.00%
TSM220121P000330002020-10-30 11:45AM EDT33.000.510.000.000.00-1025.00%
TSM220121P000350002020-11-09 12:51PM EDT35.000.410.000.000.00-4025.00%
TSM220121P000380002020-11-09 12:51PM EDT38.000.550.000.000.00-4025.00%
TSM220121P000400002020-11-06 1:03PM EDT40.000.720.000.000.00-1025.00%
TSM220121P000420002020-10-28 2:42PM EDT42.001.260.000.000.00-1025.00%
TSM220121P000450002020-10-28 2:57PM EDT45.000.900.000.000.00-2025.00%
TSM220121P000470002020-11-04 12:25PM EDT47.001.330.000.000.00-41025.00%
TSM220121P000500002020-11-06 4:45PM EDT50.001.480.000.000.00-1025.00%
TSM220121P000550002020-11-05 2:12PM EDT55.002.250.000.000.00-1025.00%
TSM220121P000600002020-11-10 11:14AM EDT60.003.320.000.000.00-12012.50%
TSM220121P000650002020-11-09 3:25PM EDT65.004.060.000.000.00-50012.50%
TSM220121P000700002020-11-09 3:12PM EDT70.005.370.000.000.00-8012.50%
TSM220121P000750002020-10-28 11:33AM EDT75.009.800.000.000.00-2012.50%
TSM220121P000800002020-11-10 1:29PM EDT80.009.990.000.000.00-2012.50%
TSM220121P000850002020-11-10 11:53AM EDT85.0012.500.000.000.00-4012.50%
TSM220121P000900002020-11-10 1:29PM EDT90.0015.210.000.000.00-106.25%
TSM220121P000950002020-10-19 10:40AM EDT95.0020.200.000.000.00-3706.25%
TSM220121P001000002020-11-09 4:40PM EDT100.0021.570.000.000.00-106.25%
TSM220121P001050002020-11-09 4:37PM EDT105.0023.850.000.000.00-103.13%
TSM220121P001100002020-11-10 10:49AM EDT110.0028.700.000.000.00-201.56%
TSM220121P001150002020-10-19 12:07PM EDT115.0034.700.000.000.00-1200.78%
TSM220121P001200002020-11-04 2:25PM EDT120.0035.950.000.000.00-200.00%
TSM220121P001250002020-11-06 11:26AM EDT125.0039.350.000.000.00-200.00%
TSM220121P001300002020-11-06 11:32AM EDT130.0043.600.000.000.00-200.00%
TSM220121P001350002020-11-05 4:44PM EDT135.0048.250.000.000.00--00.00%