UK Markets open in 7 hrs 21 mins

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.57+0.71 (+0.78%)
At close: 04:00PM EDT
91.53 -0.04 (-0.04%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220819C000450002022-07-05 2:48PM EDT45.0030.6341.2541.700.00--10.00%
TSM220819C000500002022-08-05 9:39AM EDT50.0040.1539.8040.200.00--220.00%
TSM220819C000550002022-07-26 11:40AM EDT55.0029.2534.8035.050.00--710.00%
TSM220819C000600002022-08-09 9:57AM EDT60.0025.6029.8530.050.00-1460.00%
TSM220819C000650002022-07-28 11:28AM EDT65.0022.3024.8025.000.00--1000.00%
TSM220819C000700002022-08-10 12:54PM EDT70.0018.3919.8520.05+1.84+11.12%632410.00%
TSM220819C000730002022-08-10 9:37AM EDT73.0013.8016.8517.05+13.80--10.00%
TSM220819C000740002022-08-04 11:57AM EDT74.0014.6215.8516.000.00-230.00%
TSM220819C000750002022-08-11 9:59AM EDT75.0015.5614.8515.05+1.82+13.25%18240.00%
TSM220819C000760002022-07-21 10:20AM EDT76.0011.7013.8514.000.00--200.00%
TSM220819C000770002022-08-04 1:24PM EDT77.0011.2512.9013.050.00-120.00%
TSM220819C000780002022-08-09 12:16PM EDT78.007.2011.9012.100.00-11290.00%
TSM220819C000790002022-08-11 10:55AM EDT79.0011.7510.8511.05+2.35+25.00%1510.00%
TSM220819C000800002022-08-11 2:14PM EDT80.009.979.9010.05+4.22+73.39%75414,1910.00%
TSM220819C000810002022-08-11 11:56AM EDT81.008.849.009.15+3.89+78.59%62170.00%
TSM220819C000820002022-08-11 10:47AM EDT82.008.708.008.20+4.45+104.71%1830.00%
TSM220819C000830002022-08-11 10:22AM EDT83.008.007.107.20+4.40+122.22%13450.00%
TSM220819C000840002022-08-10 3:59PM EDT84.005.066.106.25+2.25+80.07%172060.00%
TSM220819C000850002022-08-11 2:10PM EDT85.005.355.255.35+3.20+148.84%414,6410.00%
TSM220819C000860002022-08-11 12:07PM EDT86.004.454.404.50+2.73+158.72%111,7130.00%
TSM220819C000870002022-08-11 2:29PM EDT87.003.743.603.70+2.47+194.49%1081,5490.00%
TSM220819C000880002022-08-11 2:29PM EDT88.003.012.892.95+2.09+227.17%2471,1150.00%
TSM220819C000890002022-08-11 2:31PM EDT89.002.362.232.28+1.67+242.03%1536810.00%
TSM220819C000900002022-08-11 2:25PM EDT90.001.761.711.75+1.29+274.47%1,0907,90016.60%
TSM220819C000910002022-08-11 2:32PM EDT91.001.221.211.26+0.87+248.57%41863322.22%
TSM220819C000920002022-08-11 2:24PM EDT92.000.890.850.89+0.62+229.63%3921,08225.49%
TSM220819C000930002022-08-11 2:14PM EDT93.000.570.570.61+0.39+216.67%30090827.64%
TSM220819C000940002022-08-11 1:48PM EDT94.000.420.380.40+0.28+200.00%382,47429.05%
TSM220819C000950002022-08-11 2:25PM EDT95.000.270.250.27+0.16+145.46%6245,10630.81%
TSM220819C000960002022-08-11 12:49PM EDT96.000.190.170.18+0.11+137.50%4125732.32%
TSM220819C000970002022-08-11 12:31PM EDT97.000.130.120.13+0.07+116.67%10665934.38%
TSM220819C000980002022-08-11 1:26PM EDT98.000.110.090.10+0.05+83.33%2725636.72%
TSM220819C000990002022-08-11 11:47AM EDT99.000.060.060.07-0.01-14.29%446038.28%
TSM220819C001000002022-08-11 12:43PM EDT100.000.050.050.060.00-1038,34241.02%
TSM220819C001010002022-08-11 2:35PM EDT101.000.040.040.05+0.01+33.33%362243.36%
TSM220819C001050002022-08-11 1:04PM EDT105.000.020.020.030.00-2527,06251.95%
TSM220819C001100002022-08-11 11:19AM EDT110.000.020.000.020.00-61,71859.38%
TSM220819C001150002022-08-11 2:39PM EDT115.000.010.000.010.00-122,09968.75%
TSM220819C001200002022-08-11 10:00AM EDT120.000.010.000.010.00-101,38278.13%
TSM220819C001250002022-08-04 9:59AM EDT125.000.010.000.010.00--56890.63%
TSM220819C001300002022-08-11 12:09PM EDT130.000.010.000.010.00-20336100.00%
TSM220819C001350002022-07-21 1:38PM EDT135.000.010.000.010.00--397109.38%
TSM220819C001450002022-07-11 9:54AM EDT145.000.020.000.010.00--189128.13%
TSM220819C001500002022-07-11 9:55AM EDT150.000.010.000.010.00--194137.50%
TSM220819C001850002022-08-11 10:42AM EDT185.000.010.000.01+0.01-1415187.50%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220819P000450002022-08-08 11:20AM EDT45.000.010.000.010.00-653,052196.88%
TSM220819P000500002022-08-11 10:03AM EDT50.000.010.000.010.00-21,844168.75%
TSM220819P000550002022-08-09 1:58PM EDT55.000.010.000.010.00-1,0612,210143.75%
TSM220819P000600002022-08-11 2:21PM EDT60.000.010.010.02-0.01-50.00%672,488137.50%
TSM220819P000650002022-08-11 11:18AM EDT65.000.010.010.02-0.01-50.00%1034,199112.50%
TSM220819P000700002022-08-11 1:46PM EDT70.000.020.020.03-0.03-60.00%1103,42096.09%
TSM220819P000720002022-08-11 10:31AM EDT72.000.020.020.03+0.02-6286.72%
TSM220819P000730002022-08-11 9:52AM EDT73.000.020.020.03+0.02-4082.81%
TSM220819P000740002022-08-11 12:03PM EDT74.000.050.020.03-0.06-54.55%513,89178.13%
TSM220819P000750002022-08-11 2:14PM EDT75.000.020.020.03-0.12-85.71%1495,36873.44%
TSM220819P000760002022-08-11 12:00PM EDT76.000.030.030.04-0.14-82.35%331,26972.66%
TSM220819P000770002022-08-11 1:20PM EDT77.000.040.030.04-0.18-81.82%4088467.97%
TSM220819P000780002022-08-11 11:25AM EDT78.000.050.040.05-0.24-82.76%346,00566.02%
TSM220819P000790002022-08-11 11:12AM EDT79.000.050.050.06-0.35-87.50%261,29563.28%
TSM220819P000800002022-08-11 2:14PM EDT80.000.080.070.08-0.42-84.00%19724,15761.91%
TSM220819P000810002022-08-11 12:53PM EDT81.000.100.090.10-0.58-85.29%211,57259.57%
TSM220819P000820002022-08-11 12:19PM EDT82.000.130.130.14-0.77-85.56%261,80358.59%
TSM220819P000830002022-08-11 2:27PM EDT83.000.180.180.20-0.96-84.21%16314,44057.62%
TSM220819P000840002022-08-11 2:09PM EDT84.000.260.260.27-1.23-82.55%1121,18356.74%
TSM220819P000850002022-08-11 2:23PM EDT85.000.370.360.38-1.51-80.32%4799,50556.06%
TSM220819P000860002022-08-11 1:58PM EDT86.000.510.510.53-1.85-78.39%1681,38055.81%
TSM220819P000870002022-08-11 2:23PM EDT87.000.720.720.75-2.25-75.76%1271,67856.25%
TSM220819P000880002022-08-11 2:36PM EDT88.000.980.981.01-2.63-72.85%13045456.40%
TSM220819P000890002022-08-11 2:27PM EDT89.001.291.321.36-3.46-72.84%45027957.18%
TSM220819P000900002022-08-11 2:09PM EDT90.001.801.761.81-3.83-68.03%6025,03558.79%
TSM220819P000910002022-08-11 1:24PM EDT91.002.142.272.34-4.61-68.30%54813660.55%
TSM220819P000920002022-08-11 2:15PM EDT92.002.972.922.96-3.93-56.96%6220863.48%
TSM220819P000930002022-08-11 10:55AM EDT93.003.103.653.70-2.55-45.13%428067.43%
TSM220819P000940002022-08-11 11:06AM EDT94.004.104.354.55-0.65-13.68%1192171.19%
TSM220819P000950002022-08-11 1:23PM EDT95.005.005.255.40-5.10-50.50%103,12376.56%
TSM220819P000960002022-08-11 1:02PM EDT96.006.056.206.35-1.60-20.92%24283.15%
TSM220819P000970002022-08-11 10:23AM EDT97.006.357.157.30+6.35-2089.26%
TSM220819P000980002022-08-02 9:30AM EDT98.0013.658.058.200.00-1393.60%
TSM220819P000990002022-08-03 11:59AM EDT99.0013.209.059.250.00--0101.07%
TSM220819P001000002022-08-10 9:52AM EDT100.0013.0010.0510.25+0.40+3.17%5110107.52%
TSM220819P001010002022-08-11 10:00AM EDT101.0010.4011.0511.25+10.40-30113.82%
TSM220819P001050002022-08-02 9:30AM EDT105.0020.6515.0015.150.00-228134.77%
TSM220819P001100002022-08-11 9:40AM EDT110.0020.0520.0520.25-0.05-0.25%25163.28%
TSM220819P001150002022-07-29 2:05PM EDT115.0026.6525.0525.200.00--20185.99%
TSM220819P001200002022-07-15 11:42AM EDT120.0034.2030.0030.200.00--1206.64%
TSM220819P001250002022-07-19 2:48PM EDT125.0038.9035.0035.250.00--10227.54%
TSM220819P001350002022-08-10 11:32AM EDT135.0046.8945.0045.25+46.89--0263.77%
TSM220819P001450002022-07-15 9:39AM EDT145.0061.0055.0055.150.00--1293.55%
TSM220819P001500002022-07-28 1:15PM EDT150.0062.2860.0060.250.00--0310.64%
TSM220819P001650002022-07-15 2:21PM EDT165.0079.3875.0575.200.00--0351.07%