UK Markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.78+0.57 (+0.63%)
At close: 04:00PM EDT
91.10 +0.32 (+0.35%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220617C000550002021-11-10 12:07PM EDT55.0062.6063.3564.850.00-11627.08%
TSM220617C000600002021-12-03 4:59PM EDT60.0059.4659.5562.600.00-29596.97%
TSM220617C000700002021-12-31 1:54PM EDT70.0050.7556.2558.750.00-122582.37%
TSM220617C000750002022-01-03 1:11PM EDT75.0054.1951.9553.750.00-23531.93%
TSM220617C000800002022-01-04 3:41PM EDT80.0053.6546.8048.850.00-2044481.42%
TSM220617C000850002022-01-03 11:27AM EDT85.0043.9542.7043.600.00-178439.77%
TSM220617C000900002022-01-04 2:32PM EDT90.0042.7038.0539.750.00-257405.98%
TSM220617C000950002022-01-04 10:36AM EDT95.0038.5733.3534.550.00-194366.10%
TSM220617C001000002022-01-05 2:25PM EDT100.0031.5029.2530.20-4.03-11.34%13654335.85%
TSM220617C001050002022-01-04 4:18PM EDT105.0031.5125.3026.050.00-141,681308.13%
TSM220617C001100002022-01-05 12:59PM EDT110.0023.1821.2022.15-2.82-10.85%81,923281.13%
TSM220617C001150002022-01-05 4:57PM EDT115.0018.4018.2018.85-4.65-20.17%4211,734262.31%
TSM220617C001200002022-01-05 4:56PM EDT120.0015.4015.1015.75-3.92-20.29%301,737243.14%
TSM220617C001250002022-01-05 4:54PM EDT125.0012.7012.4012.80-3.50-21.60%1581,778225.56%
TSM220617C001300002022-01-05 4:59PM EDT130.0010.2010.0010.70-3.03-22.90%1,3895,344212.35%
TSM220617C001350002022-01-05 4:09PM EDT135.008.558.058.70-2.35-21.56%1111,400200.42%
TSM220617C001400002022-01-05 4:56PM EDT140.006.796.506.90-2.16-24.13%1803,249189.94%
TSM220617C001450002022-01-05 4:40PM EDT145.005.645.155.50-1.56-21.67%932,563181.08%
TSM220617C001500002022-01-05 4:40PM EDT150.004.504.104.40-1.30-22.41%713,435174.10%
TSM220617C001550002022-01-05 1:27PM EDT155.003.873.353.55-0.80-17.13%9444169.24%
TSM220617C001600002022-01-05 4:50PM EDT160.002.822.702.91-0.93-24.80%81,156165.19%
TSM220617C001650002022-01-04 3:28PM EDT165.002.842.012.320.00-59170159.57%
TSM220617C001700002022-01-05 2:26PM EDT170.002.031.711.88-0.04-1.93%10549157.50%
TSM220617C001750002022-01-05 2:46PM EDT175.001.591.361.55-0.31-16.32%13123154.88%
TSM220617C001800002022-01-05 3:27PM EDT180.001.311.101.28-0.26-16.56%302,123152.88%
TSM220617C001850002022-01-05 10:30AM EDT185.001.070.911.06+0.73+214.71%26151.47%
TSM220617C001900002022-01-05 2:02PM EDT190.000.860.730.89+0.16+22.86%1643150.00%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220617P000550002022-01-05 1:02PM EDT55.000.200.130.22-0.11-35.48%484392.77%
TSM220617P000600002021-12-20 10:39AM EDT60.000.480.150.360.00-1017983.89%
TSM220617P000650002022-01-03 12:20PM EDT65.000.260.000.450.00-11,26968.26%
TSM220617P000700002022-01-05 2:06PM EDT70.000.430.260.53+0.10+30.30%595862.26%
TSM220617P000750002022-01-05 1:06PM EDT75.000.510.360.62+0.04+8.51%269251.42%
TSM220617P000800002022-01-05 2:11PM EDT80.000.700.530.78+0.19+37.25%91,96743.56%
TSM220617P000850002022-01-05 1:05PM EDT85.000.880.921.05+0.16+22.22%21,03232.23%
TSM220617P000900002022-01-04 3:28PM EDT90.000.891.301.460.00-2423,84518.26%
TSM220617P000950002022-01-05 11:07AM EDT95.001.531.802.01+0.31+25.41%14,3950.00%
TSM220617P001000002022-01-05 4:08PM EDT100.002.482.502.75+0.75+43.35%1,5026,7360.00%
TSM220617P001050002022-01-05 4:32PM EDT105.003.453.453.80+1.05+43.75%1,60110,7720.00%
TSM220617P001100002022-01-05 4:27PM EDT110.004.604.705.00+1.36+41.98%36,4620.00%
TSM220617P001150002022-01-05 4:32PM EDT115.006.156.256.60+1.90+44.71%71,7360.00%
TSM220617P001200002022-01-05 4:56PM EDT120.008.188.158.60+2.03+33.01%844,0780.00%
TSM220617P001250002022-01-05 4:04PM EDT125.0010.4510.4010.90+2.75+35.71%703640.00%
TSM220617P001300002022-01-05 2:48PM EDT130.0011.9813.1513.65+1.88+18.61%43740.00%
TSM220617P001350002022-01-04 4:43PM EDT135.0012.6116.1016.950.00-11170.00%
TSM220617P001400002022-01-04 11:46AM EDT140.0016.2019.4020.000.00-4820.00%
TSM220617P001450002022-01-04 11:27AM EDT145.0018.7523.1524.000.00-18190.00%
TSM220617P001500002022-01-04 1:25PM EDT150.0023.4827.0527.850.00-8470.00%
TSM220617P001600002021-12-22 4:09PM EDT160.0040.1535.4036.200.00-10270.00%
TSM220617P001700002021-12-20 4:11PM EDT170.0055.7044.5045.300.00-1180.00%
TSM220617P001750002021-11-15 11:11AM EDT175.0057.7058.1558.650.00--40.00%
TSM220617P001800002021-11-17 2:25PM EDT180.0062.1563.0063.850.00-270.00%