UK markets open in 2 hours 48 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.41-0.55 (-0.60%)
At close: 04:00PM EDT
90.40 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220715C000500002022-05-12 3:21PM EDT50.0036.8040.3041.600.00-21390.23%
TSM220715C000600002022-05-11 11:05AM EDT60.0030.0030.3532.800.00-1980.03%
TSM220715C000700002022-05-13 1:09PM EDT70.0021.7520.9023.000.00-17361.16%
TSM220715C000750002022-05-11 1:45PM EDT75.0015.3616.3016.800.00-31647.44%
TSM220715C000800002022-05-09 12:03PM EDT80.0011.0012.0512.550.00-129843.29%
TSM220715C000850002022-05-13 11:53AM EDT85.009.308.409.200.00-1412243.19%
TSM220715C000900002022-05-16 3:57PM EDT90.005.535.455.80-0.62-10.08%931,09838.37%
TSM220715C000950002022-05-16 3:54PM EDT95.003.403.203.40-0.47-12.14%353,70135.96%
TSM220715C001000002022-05-16 2:43PM EDT100.002.011.741.88-0.31-13.36%561,76534.90%
TSM220715C001050002022-05-16 3:51PM EDT105.001.000.881.00-0.32-24.24%323,75934.60%
TSM220715C001100002022-05-16 1:30PM EDT110.000.550.440.54-0.15-21.43%56,21035.01%
TSM220715C001150002022-05-16 3:53PM EDT115.000.290.230.32-0.10-25.64%432,19536.28%
TSM220715C001200002022-05-16 1:45PM EDT120.000.160.130.19-0.10-38.46%31,45437.40%
TSM220715C001250002022-05-16 3:19PM EDT125.000.100.000.12-0.05-33.33%21,97338.77%
TSM220715C001300002022-05-12 10:25AM EDT130.000.090.000.120.00-177342.58%
TSM220715C001350002022-05-13 3:07PM EDT135.000.070.000.100.00-21427145.12%
TSM220715C001400002022-05-12 1:09PM EDT140.000.060.010.050.00-401,77944.34%
TSM220715C001450002022-05-04 3:51PM EDT145.000.060.000.080.00-21,23950.20%
TSM220715C001500002022-05-11 3:10PM EDT150.000.030.000.080.00-2501,31653.22%
TSM220715C001550002022-05-03 12:25PM EDT155.000.030.000.090.00-4018252.34%
TSM220715C001600002022-05-09 3:24PM EDT160.000.040.000.090.00-613855.08%
TSM220715C001650002022-04-26 12:27PM EDT165.000.040.000.090.00-139757.62%
TSM220715C001700002022-04-25 11:36AM EDT170.000.030.000.090.00-119560.16%
TSM220715C001750002022-04-25 11:36AM EDT175.000.030.000.090.00-19262.50%
TSM220715C001800002022-04-22 12:48PM EDT180.000.040.000.050.00-4014060.94%
TSM220715C001850002022-04-08 2:22PM EDT185.000.070.000.110.00-409568.36%
TSM220715C001900002022-04-12 3:40PM EDT190.000.080.000.010.00-1024856.25%
TSM220715C001950002022-04-21 1:25PM EDT195.000.040.000.090.00-48671.09%
TSM220715C002000002022-04-08 2:23PM EDT200.000.020.000.100.00-4038773.83%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220715P000500002022-05-16 10:39AM EDT50.000.130.050.15+0.01+8.33%2140767.58%
TSM220715P000550002022-05-12 1:55PM EDT55.000.410.100.210.00-4323561.72%
TSM220715P000600002022-05-13 3:11PM EDT60.000.340.230.320.00-537457.72%
TSM220715P000650002022-05-16 11:55AM EDT65.000.450.410.50-0.15-25.00%2515153.32%
TSM220715P000700002022-05-16 11:55AM EDT70.000.750.690.79-0.13-14.77%950649.95%
TSM220715P000750002022-05-16 12:39PM EDT75.001.261.181.29-0.13-9.35%4395346.24%
TSM220715P000800002022-05-16 3:54PM EDT80.002.031.802.11-0.20-8.97%1251,69443.02%
TSM220715P000850002022-05-16 3:54PM EDT85.003.303.253.40-0.20-5.71%3404,55640.25%
TSM220715P000900002022-05-16 1:24PM EDT90.005.105.155.35-0.50-8.93%5587,22238.10%
TSM220715P000950002022-05-16 3:07PM EDT95.007.577.808.30-0.52-6.43%1024,74938.16%
TSM220715P001000002022-05-16 11:49AM EDT100.0011.4511.3512.40+0.18+1.60%63,12942.38%
TSM220715P001050002022-05-16 11:12AM EDT105.0016.2015.5016.00+0.18+1.12%96,90738.94%
TSM220715P001100002022-05-16 1:12PM EDT110.0019.9019.8020.50-0.84-4.05%214,23340.31%
TSM220715P001150002022-05-16 11:16AM EDT115.0025.4024.0025.35+0.40+1.60%24,70344.26%
TSM220715P001200002022-05-13 12:23PM EDT120.0029.4529.4530.250.00-11,58248.10%
TSM220715P001250002022-05-06 1:39PM EDT125.0033.5632.8035.200.00-21,52652.20%
TSM220715P001300002022-05-04 11:54AM EDT130.0044.2137.6540.200.00-713456.84%
TSM220715P001350002022-05-09 10:21AM EDT135.0049.2044.3045.200.00-723161.23%
TSM220715P001400002022-05-09 11:59AM EDT140.0052.3549.2550.250.00-14051.95%
TSM220715P001450002022-04-18 9:30AM EDT145.0046.9854.2055.600.00-13561.33%
TSM220715P001500002022-05-10 11:18AM EDT150.0061.7059.3060.150.00-12257.23%
TSM220715P001550002022-03-04 1:09PM EDT155.0050.3551.7053.350.00-1400.00%
TSM220715P001600002022-03-09 11:02AM EDT160.0056.5560.0060.450.00-1580.00%
TSM220715P001650002022-03-28 9:59AM EDT165.0059.0574.0574.900.00-11474.32%
TSM220715P001700002022-03-22 11:00AM EDT170.0062.5069.9570.400.00-28330.00%
TSM220715P001750002022-04-04 2:07PM EDT175.0070.8078.5079.600.00--10.00%
TSM220715P001800002022-01-18 11:47AM EDT180.0046.9559.3060.800.00--70.00%
TSM220715P001850002022-04-06 2:00PM EDT185.0083.9092.7593.900.00-150.00%
TSM220715P001900002022-01-21 11:35AM EDT190.0065.7670.8571.600.00-110.00%
TSM220715P001950002022-01-21 11:35AM EDT195.0070.6775.8076.550.00-110.00%
TSM220715P002000002022-03-18 11:54AM EDT200.0093.50101.20102.150.00-100.00%