UK Markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed 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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220916C000600002022-01-04 4:46PM EDT60.0073.4066.7069.050.00-111352.80%
TSM220916C000700002022-01-05 4:14PM EDT70.0058.5056.0559.85+7.80+15.38%510285.97%
TSM220916C000800002022-01-05 10:35AM EDT80.0049.7547.3050.45+11.35+29.56%16240.36%
TSM220916C000850002021-12-28 10:45AM EDT85.0040.0043.4044.550.00-14218.31%
TSM220916C000900002021-12-03 10:58AM EDT90.0031.8532.0033.750.00-12163.51%
TSM220916C000950002022-01-03 10:37AM EDT95.0033.6034.6535.850.00-117184.61%
TSM220916C001000002022-01-05 11:26AM EDT100.0032.5730.7531.45-2.24-6.43%215170.04%
TSM220916C001050002022-01-05 11:33AM EDT105.0028.8526.9527.60+1.30+4.72%119157.50%
TSM220916C001100002022-01-04 12:31PM EDT110.0025.7523.5524.350.00-252147.52%
TSM220916C001150002022-01-05 11:11AM EDT115.0022.0219.9021.25-1.55-6.58%184137.16%
TSM220916C001200002022-01-05 4:04PM EDT120.0018.0017.3518.00-3.91-17.85%331,652128.83%
TSM220916C001250002022-01-05 4:02PM EDT125.0015.5015.0015.40-1.80-10.40%6551122.14%
TSM220916C001300002022-01-05 4:11PM EDT130.0013.0312.6013.10-2.67-17.01%21162115.53%
TSM220916C001350002022-01-05 3:31PM EDT135.0011.4510.5511.05-2.01-14.93%2901109.80%
TSM220916C001400002022-01-05 4:56PM EDT140.009.209.009.35-2.34-20.28%621,345105.62%
TSM220916C001450002022-01-05 1:30PM EDT145.008.557.557.95+0.13+1.54%3453101.84%
TSM220916C001500002022-01-05 4:11PM EDT150.006.646.306.70-1.46-18.02%1025398.39%
TSM220916C001550002022-01-05 1:42PM EDT155.005.905.305.65-1.02-14.74%2671,08495.61%
TSM220916C001600002022-01-05 1:25PM EDT160.005.004.054.75-0.95-15.97%12991.81%
TSM220916C001650002022-01-05 10:56AM EDT165.003.953.754.10-0.45-10.23%13491.44%
TSM220916C001700002022-01-05 11:24AM EDT170.003.253.203.45-0.40-10.96%11389.76%
TSM220916C001750002022-01-04 2:21PM EDT175.002.892.492.930.00-546787.38%
TSM220916C001800002022-01-05 2:22PM EDT180.002.602.262.51+1.61+162.63%15086.94%
TSM220916C001850002022-01-05 3:54PM EDT185.002.151.942.16+0.05+2.38%1386.06%
TSM220916C001900002022-01-04 4:20PM EDT190.002.221.612.160.00-153886.55%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220916P000600002021-12-15 3:11PM EDT60.000.600.200.640.00-31549.22%
TSM220916P000650002021-11-09 2:03PM EDT65.000.970.341.020.00--146.66%
TSM220916P000700002021-12-02 12:01PM EDT70.001.290.200.910.00-10637.31%
TSM220916P000750002022-01-05 3:04PM EDT75.000.950.771.09+0.01+1.06%2731.46%
TSM220916P000800002022-01-05 2:13PM EDT80.001.271.191.42+0.35+38.04%1111926.26%
TSM220916P000850002021-12-30 12:04PM EDT85.001.201.501.910.00-11,26720.90%
TSM220916P000900002022-01-03 1:58PM EDT90.001.802.272.540.00-18614.16%
TSM220916P000950002022-01-03 4:57PM EDT95.002.323.003.250.00-19390.00%
TSM220916P001000002022-01-05 4:31PM EDT100.004.004.004.25+1.11+38.41%1,2302,6070.00%
TSM220916P001050002022-01-04 12:21PM EDT105.004.155.155.700.00-293,3840.00%
TSM220916P001100002022-01-05 1:55PM EDT110.006.256.657.20+1.35+27.55%2253,5580.00%
TSM220916P001150002022-01-05 4:54PM EDT115.008.508.409.00+2.50+41.67%199210.00%
TSM220916P001200002022-01-05 3:04PM EDT120.0010.0010.4011.15+1.90+23.46%11940.00%
TSM220916P001250002022-01-05 4:54PM EDT125.0013.0012.8013.55+2.86+28.21%53250.00%
TSM220916P001300002022-01-04 4:00PM EDT130.0012.5015.4516.400.00-4663440.00%
TSM220916P001350002022-01-05 11:42AM EDT135.0017.9518.5019.15+2.25+14.33%291,2860.00%
TSM220916P001400002022-01-04 3:55PM EDT140.0018.0021.7522.700.00-1001110.00%
TSM220916P001450002022-01-03 10:48AM EDT145.0025.6025.1526.050.00-230.00%
TSM220916P001800002021-12-23 10:56AM EDT180.0060.8554.7556.100.00-220.00%