UK markets close in 1 hour 47 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.47-0.03 (-0.04%)
As of 09:43AM EST. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230120C000350002022-11-18 3:55PM EST35.0047.480.000.000.00-1130.00%
TSM230120C000400002022-11-30 3:41PM EST40.0043.200.000.000.00-33660.00%
TSM230120C000450002022-11-07 12:00PM EST45.0017.900.000.000.00-5460.00%
TSM230120C000500002022-11-30 2:37PM EST50.0032.790.000.000.00-111470.00%
TSM230120C000550002022-11-30 3:47PM EST55.0028.350.000.000.00-13470.00%
TSM230120C000600002022-12-01 11:06AM EST60.0022.350.000.000.00-132,1950.00%
TSM230120C000650002022-12-02 3:59PM EST65.0017.090.000.000.00-119,8050.00%
TSM230120C000700002022-12-02 3:17PM EST70.0012.800.000.000.00-419,1310.00%
TSM230120C000750002022-12-02 3:45PM EST75.008.370.000.000.00-4816,0380.00%
TSM230120C000800002022-12-02 3:54PM EST80.005.100.000.000.00-19911,1100.00%
TSM230120C000850002022-12-02 3:59PM EST85.002.600.000.000.00-68711,3133.13%
TSM230120C000900002022-12-02 3:54PM EST90.001.270.000.000.00-7309,6856.25%
TSM230120C000950002022-12-02 2:38PM EST95.000.570.000.000.00-9212,51712.50%
TSM230120C001000002022-12-02 3:17PM EST100.000.330.000.000.00-18013,86812.50%
TSM230120C001050002022-12-02 3:24PM EST105.000.190.000.000.00-26,23112.50%
TSM230120C001100002022-12-02 12:41PM EST110.000.120.000.000.00-10810,16125.00%
TSM230120C001150002022-12-02 3:58PM EST115.000.080.000.000.00-19,41925.00%
TSM230120C001200002022-12-02 2:07PM EST120.000.060.000.000.00-7113,56325.00%
TSM230120C001250002022-12-01 2:53PM EST125.000.050.000.000.00-52,95425.00%
TSM230120C001300002022-12-02 1:31PM EST130.000.030.000.000.00-3317,27225.00%
TSM230120C001350002022-11-30 9:35AM EST135.000.030.000.000.00-14,10725.00%
TSM230120C001400002022-12-01 1:49PM EST140.000.030.000.000.00-15,36325.00%
TSM230120C001450002022-11-30 2:52PM EST145.000.020.000.000.00-24,15825.00%
TSM230120C001500002022-11-29 1:25PM EST150.000.010.000.000.00-59,92325.00%
TSM230120C001550002022-12-01 3:28PM EST155.000.020.000.000.00-345,10650.00%
TSM230120C001600002022-11-30 2:51PM EST160.000.020.000.000.00-14,62150.00%
TSM230120C001650002022-11-29 9:30AM EST165.000.020.000.000.00-12,41550.00%
TSM230120C001700002022-11-23 1:32PM EST170.000.020.000.000.00-41,98750.00%
TSM230120C001750002022-11-23 10:26AM EST175.000.010.000.000.00-6002,33850.00%
TSM230120C001800002022-11-22 10:51AM EST180.000.020.000.000.00-13,19450.00%
TSM230120C001850002022-11-21 11:37AM EST185.000.020.000.000.00-1571350.00%
TSM230120C001900002022-11-25 10:40AM EST190.000.010.000.000.00-146850.00%
TSM230120C001950002022-09-28 12:11PM EST195.000.020.000.040.00-501,76783.59%
TSM230120C002000002022-11-22 11:13AM EST200.000.010.000.000.00-919,96650.00%
TSM230120C002100002022-11-28 12:03PM EST210.000.010.000.000.00-13,65550.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230120P000350002022-12-02 3:11PM EST35.000.020.000.000.00-41,29050.00%
TSM230120P000400002022-12-02 12:49PM EST40.000.020.000.000.00-25,66250.00%
TSM230120P000450002022-12-02 10:19AM EST45.000.040.000.000.00-52,39125.00%
TSM230120P000500002022-12-02 1:14PM EST50.000.070.000.000.00-97,53425.00%
TSM230120P000550002022-12-02 3:56PM EST55.000.120.000.000.00-405,75225.00%
TSM230120P000600002022-12-02 3:42PM EST60.000.230.000.000.00-2123,49725.00%
TSM230120P000650002022-12-02 3:58PM EST65.000.440.000.000.00-5910,57312.50%
TSM230120P000700002022-12-02 3:29PM EST70.000.860.000.000.00-8811,30112.50%
TSM230120P000750002022-12-02 3:39PM EST75.001.730.000.000.00-18114,6026.25%
TSM230120P000800002022-12-02 3:56PM EST80.003.300.000.000.00-15713,5521.56%
TSM230120P000850002022-12-02 3:15PM EST85.005.800.000.000.00-584,3750.00%
TSM230120P000900002022-12-02 9:49AM EST90.009.880.000.000.00-114,4020.00%
TSM230120P000950002022-12-02 1:13PM EST95.0013.950.000.000.00-77080.00%
TSM230120P001000002022-12-01 11:53AM EST100.0018.200.000.000.00-1092,6410.00%
TSM230120P001050002022-12-01 2:25PM EST105.0022.400.000.000.00-978410.00%
TSM230120P001100002022-12-01 11:56AM EST110.0027.950.000.000.00-112,5930.00%
TSM230120P001150002022-11-30 11:37AM EST115.0033.990.000.000.00-12660.00%
TSM230120P001200002022-11-29 9:31AM EST120.0040.100.000.000.00-12610.00%
TSM230120P001250002022-11-23 3:54PM EST125.0043.000.000.000.00-11520.00%
TSM230120P001300002022-11-15 9:32AM EST130.0048.900.000.000.00-11410.00%
TSM230120P001350002022-11-08 3:52PM EST135.0070.000.000.000.00-1501620.00%
TSM230120P001400002022-10-26 2:05PM EST140.0078.9058.4058.800.00-75063.67%
TSM230120P001450002022-11-08 3:27PM EST145.0079.950.000.000.00-802630.00%
TSM230120P001500002022-11-08 3:52PM EST150.0085.000.000.000.00-1501570.00%
TSM230120P001550002022-11-08 3:52PM EST155.0089.700.000.000.00-1251200.00%
TSM230120P001600002022-10-06 8:56AM EST160.0085.2097.3597.750.00-10305.85%
TSM230120P001650002022-11-03 9:01AM EST165.00105.5083.3083.800.00-50070.31%
TSM230120P001700002022-03-15 10:23AM EST170.0070.9070.9571.750.00-1340.00%
TSM230120P001750002022-10-26 2:18PM EST175.00114.1093.3593.700.00-202094.92%
TSM230120P001800002022-02-25 3:12PM EST180.0071.0072.0074.150.00-1430.00%
TSM230120P001850002022-10-05 2:39PM EST185.00110.55122.70123.000.00-660332.13%
TSM230120P001900002022-03-01 12:48PM EST190.0082.8084.2586.700.00-4410.00%
TSM230120P001950002022-10-13 11:17AM EST195.00128.05120.95121.400.00-330233.18%
TSM230120P002000002022-11-10 1:47PM EST200.00130.000.000.000.00-100.00%
TSM230120P002100002022-11-25 10:11AM EST210.00127.900.000.000.00-100.00%