UK markets close in 1 hour 9 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
117.20+2.87 (+2.51%)
As of 10:21AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230120C000400002021-06-18 9:31AM EDT40.0078.1575.4079.400.00-18263.99%
TSM230120C000450002021-06-21 2:54PM EDT45.0068.0070.3574.550.00-14158.70%
TSM230120C000500002021-06-23 9:54AM EDT50.0067.6565.5569.65-2.25-3.22%110353.64%
TSM230120C000550002021-06-22 2:11PM EDT55.0060.2060.8564.550.00-14247.91%
TSM230120C000600002021-06-23 9:52AM EDT60.0058.5955.9059.50+4.60+8.52%11,00943.01%
TSM230120C000650002021-06-21 12:59PM EDT65.0050.8051.6555.500.00-817443.30%
TSM230120C000700002021-06-22 1:55PM EDT70.0046.6047.1551.000.00-1377840.93%
TSM230120C000750002021-06-22 10:35AM EDT75.0041.0043.3046.600.00-173038.81%
TSM230120C000800002021-06-22 11:58AM EDT80.0037.4039.1042.700.00-11,06138.04%
TSM230120C000850002021-06-21 10:15AM EDT85.0034.5035.1038.000.00-497634.76%
TSM230120C000900002021-06-22 2:48PM EDT90.0031.0031.4534.950.00-92,49135.52%
TSM230120C000950002021-06-18 9:36AM EDT95.0027.7027.9031.50+0.50+1.84%189034.76%
TSM230120C001000002021-06-23 9:47AM EDT100.0026.5024.3028.40+1.70+6.85%14,06834.36%
TSM230120C001050002021-06-21 1:31PM EDT105.0021.6021.8525.250.00-2463733.48%
TSM230120C001100002021-06-23 9:52AM EDT110.0021.0020.0521.95+1.61+8.30%47,56332.02%
TSM230120C001150002021-06-22 3:37PM EDT115.0018.8017.3018.30+2.10+12.57%43,68529.65%
TSM230120C001200002021-06-23 10:03AM EDT120.0016.2015.6016.20+1.50+10.20%176,53529.69%
TSM230120C001250002021-06-22 2:04PM EDT125.0014.1113.4514.50+0.96+7.30%51,71330.03%
TSM230120C001300002021-06-22 3:07PM EDT130.0011.5011.9513.050.00-563,11530.46%
TSM230120C001350002021-06-22 2:20PM EDT135.0010.2010.2511.800.00-131,00630.93%
TSM230120C001400002021-06-23 9:46AM EDT140.009.959.2510.10+0.75+8.15%11,22530.34%
TSM230120C001450002021-06-22 3:23PM EDT145.007.868.009.200.00-367830.89%
TSM230120C001500002021-06-23 10:04AM EDT150.007.806.908.10+0.85+12.23%142,80130.86%
TSM230120C001550002021-06-22 12:47PM EDT155.006.156.707.400.00-11,26631.36%
TSM230120C001600002021-06-22 3:55PM EDT160.005.605.456.400.00-171,02531.07%
TSM230120C001650002021-06-18 3:43PM EDT165.004.704.055.750.00-151431.30%
TSM230120C001700002021-06-23 9:54AM EDT170.005.004.856.95+0.57+12.87%21,64635.32%
TSM230120C001750002021-06-22 12:47PM EDT175.004.053.856.150.00-171,08235.08%
TSM230120C001800002021-06-22 10:58AM EDT180.003.403.904.350.00-32,25732.29%
TSM230120C001850002021-06-17 10:03AM EDT185.003.702.634.200.00-133133.16%
TSM230120C001900002021-06-21 3:25PM EDT190.003.002.933.800.00-732133.31%
TSM230120C001950002021-06-18 12:50PM EDT195.002.752.683.250.00-239532.90%
TSM230120C002000002021-06-22 3:20PM EDT200.002.452.533.000.00-1124,99633.23%
TSM230120C002100002021-06-22 1:15PM EDT210.002.402.062.97+0.28+13.21%11,98135.13%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230120P000400002021-06-18 1:53PM EDT40.000.530.201.080.00-141454.03%
TSM230120P000450002021-06-04 9:30AM EDT45.000.590.500.000.00-105912.50%
TSM230120P000500002021-06-18 1:51PM EDT50.001.030.931.400.00-251846.48%
TSM230120P000550002021-05-25 1:37PM EDT55.001.470.801.700.00-8021343.99%
TSM230120P000600002021-06-14 9:36AM EDT60.001.651.062.130.00-5127142.14%
TSM230120P000650002021-06-08 3:36PM EDT65.002.331.812.160.00-118038.11%
TSM230120P000700002021-06-22 12:54PM EDT70.002.752.342.700.00-279536.60%
TSM230120P000750002021-06-22 2:35PM EDT75.003.403.053.400.00-20157835.39%
TSM230120P000800002021-06-22 2:35PM EDT80.004.353.905.100.00-10192836.90%
TSM230120P000850002021-06-21 12:24PM EDT85.005.604.906.050.00-1011,29435.46%
TSM230120P000900002021-06-22 12:20PM EDT90.007.005.808.450.00-1069337.20%
TSM230120P000950002021-06-22 2:36PM EDT95.008.407.609.200.00-4821,45334.58%
TSM230120P001000002021-06-23 9:35AM EDT100.009.658.9510.05-0.60-5.85%69,76832.07%
TSM230120P001050002021-06-22 1:58PM EDT105.0012.6011.2013.150.00-22,45333.71%
TSM230120P001100002021-06-21 2:41PM EDT110.0015.1113.3015.100.00-189,01132.68%
TSM230120P001150002021-06-21 3:56PM EDT115.0018.4215.6017.100.00-11,87131.44%
TSM230120P001200002021-06-22 1:13PM EDT120.0019.3818.9519.70-0.37-1.87%185830.92%
TSM230120P001250002021-06-22 10:49AM EDT125.0022.9121.5523.05-1.39-5.72%148631.34%
TSM230120P001300002021-06-21 2:07PM EDT130.0026.9824.9026.550.00-630131.69%
TSM230120P001350002021-06-22 9:34AM EDT135.0031.6028.4030.300.00-5545132.17%
TSM230120P001400002021-06-10 1:31PM EDT140.0032.7030.7034.550.00-255833.27%
TSM230120P001450002021-05-04 1:15PM EDT145.0039.9035.0038.850.00-212234.24%
TSM230120P001500002021-06-22 9:35AM EDT150.0043.0238.7042.450.00-110033.76%
TSM230120P001550002021-05-17 10:03AM EDT155.0052.2042.9544.350.00-11029.74%
TSM230120P001600002021-05-04 1:15PM EDT160.0052.2048.8550.700.00-62434.10%
TSM230120P001650002021-04-19 12:02AM EDT165.0054.990.000.000.00--00.00%
TSM230120P001700002021-05-11 1:10PM EDT170.0062.1356.1558.250.00-11332.19%
TSM230120P001750002021-06-18 2:57PM EDT175.0063.3060.6063.000.00-29133.04%
TSM230120P001800002021-02-10 3:48PM EDT180.0063.5069.6072.900.00-3444.51%
TSM230120P001850002021-05-10 9:41AM EDT185.0076.0569.9072.700.00-22434.95%
TSM230120P001900002021-05-10 11:17AM EDT190.0079.3574.5577.550.00-3935.80%
TSM230120P001950002021-06-14 12:05PM EDT195.0077.5578.5582.350.00-3636.46%
TSM230120P002000002021-05-11 1:05PM EDT200.0090.0082.5086.150.00-1434.35%
TSM230120P002100002021-06-16 3:28PM EDT210.0093.5593.0596.650.00-22637.80%