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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230120C000400002022-05-10 3:45PM EDT40.0049.1850.1051.900.00-26150.44%
TSM230120C000450002022-05-06 3:58PM EDT45.0042.0044.9047.950.00-21853.56%
TSM230120C000500002022-05-10 12:01PM EDT50.0040.8040.9542.250.00-18856.91%
TSM230120C000550002022-03-15 11:17AM EDT55.0046.6544.1545.350.00-13798.93%
TSM230120C000600002022-05-20 3:34PM EDT60.0031.8531.7533.20-1.51-4.53%363749.88%
TSM230120C000650002022-05-12 9:40AM EDT65.0024.5527.6528.500.00-111544.59%
TSM230120C000700002022-05-17 1:51PM EDT70.0026.1023.6524.500.00-101,11042.94%
TSM230120C000750002022-05-19 9:57AM EDT75.0019.7519.7520.50-0.95-4.59%121,05440.26%
TSM230120C000800002022-05-18 3:36PM EDT80.0016.2516.2017.20-0.70-4.13%11,14839.55%
TSM230120C000850002022-05-20 3:19PM EDT85.0012.8013.0513.80-2.05-13.80%91,20337.26%
TSM230120C000900002022-05-20 3:55PM EDT90.0010.8110.5511.00+0.21+1.98%61,49136.02%
TSM230120C000950002022-05-20 10:56AM EDT95.008.008.208.60-0.49-5.77%251,22134.95%
TSM230120C001000002022-05-20 3:53PM EDT100.006.446.306.65+0.09+1.42%467,34434.22%
TSM230120C001050002022-05-20 2:33PM EDT105.004.504.805.10-0.36-7.41%1175,41833.75%
TSM230120C001100002022-05-20 3:44PM EDT110.003.603.553.800.00-4911,70933.10%
TSM230120C001150002022-05-20 2:52PM EDT115.002.512.592.88-0.26-9.39%309,74232.95%
TSM230120C001200002022-05-20 2:25PM EDT120.001.851.872.17-0.14-7.04%1813,97132.86%
TSM230120C001250002022-05-20 12:11PM EDT125.001.391.411.64-0.16-10.32%513,02732.86%
TSM230120C001300002022-05-20 3:18PM EDT130.001.031.011.43-0.17-14.17%8516,05934.19%
TSM230120C001350002022-05-20 3:43PM EDT135.000.900.761.10-0.01-1.10%674,17934.28%
TSM230120C001400002022-05-20 2:05PM EDT140.000.650.600.89-0.04-5.80%115,17934.75%
TSM230120C001450002022-05-20 2:05PM EDT145.000.490.490.55+0.03+6.52%84,04133.35%
TSM230120C001500002022-05-20 2:16PM EDT150.000.400.310.43-0.09-18.37%559,90533.62%
TSM230120C001550002022-05-20 1:39PM EDT155.000.330.300.41-0.04-10.81%94,94335.03%
TSM230120C001600002022-05-20 3:57PM EDT160.000.300.260.290.00-104,08934.62%
TSM230120C001650002022-05-20 2:58PM EDT165.000.200.160.29-0.02-9.09%12,40236.13%
TSM230120C001700002022-05-20 3:59PM EDT170.000.200.150.34+0.01+5.26%22,34538.50%
TSM230120C001750002022-05-12 1:30PM EDT175.000.300.150.37+0.13+76.47%102,64940.45%
TSM230120C001800002022-05-18 11:37AM EDT180.000.140.100.340.00-23,71141.26%
TSM230120C001850002022-05-16 12:29PM EDT185.000.120.100.310.00-1072841.99%
TSM230120C001900002022-05-09 2:53PM EDT190.000.210.100.300.00-1041143.02%
TSM230120C001950002022-05-18 2:48PM EDT195.000.120.070.25-0.01-7.69%11,30143.12%
TSM230120C002000002022-05-20 12:39PM EDT200.000.060.060.15-0.05-45.45%969,21841.31%
TSM230120C002100002022-05-16 3:41PM EDT210.000.090.040.130.00-54,38642.68%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230120P000400002022-05-20 12:41PM EDT40.000.400.340.39+0.02+5.26%114,81455.08%
TSM230120P000450002022-05-19 9:40AM EDT45.000.590.320.730.00-150751.42%
TSM230120P000500002022-05-19 3:55PM EDT50.000.850.710.910.00-22,14150.39%
TSM230120P000550002022-05-16 11:04AM EDT55.001.401.051.250.00-610,32147.31%
TSM230120P000600002022-05-20 2:52PM EDT60.001.771.521.70+0.12+7.27%254,87344.51%
TSM230120P000650002022-05-20 2:06PM EDT65.002.522.152.36+0.09+3.70%101,47742.36%
TSM230120P000700002022-05-20 10:37AM EDT70.002.932.983.25-0.17-5.48%215,35940.52%
TSM230120P000750002022-05-20 11:51AM EDT75.004.204.104.35-0.29-6.46%2505,62538.63%
TSM230120P000800002022-05-20 3:46PM EDT80.005.855.605.85-0.05-0.85%2187,24937.32%
TSM230120P000850002022-05-20 1:30PM EDT85.008.357.407.60+1.00+13.61%4517,22235.77%
TSM230120P000900002022-05-20 1:30PM EDT90.0010.769.5510.05+0.51+4.98%64614,47635.46%
TSM230120P000950002022-05-17 3:43PM EDT95.0011.1512.0012.500.00-2107,25633.89%
TSM230120P001000002022-05-20 1:00PM EDT100.0016.5015.0015.75+1.40+9.27%10115,93733.84%
TSM230120P001050002022-05-20 1:14PM EDT105.0020.1918.1519.45+2.39+13.43%267,21134.24%
TSM230120P001100002022-05-20 2:41PM EDT110.0023.9621.3022.85+1.66+7.44%1213,51032.45%
TSM230120P001150002022-05-20 1:07PM EDT115.0027.9726.2526.75+2.95+11.79%135,69531.41%
TSM230120P001200002022-05-20 3:41PM EDT120.0031.1330.5031.25+0.14+0.45%73,32132.18%
TSM230120P001250002022-05-20 1:07PM EDT125.0036.9035.0035.80+1.39+3.91%71,30332.56%
TSM230120P001300002022-05-20 10:28AM EDT130.0039.3539.6040.70-1.54-3.77%854134.56%
TSM230120P001350002022-05-20 12:32PM EDT135.0045.7844.3045.45-2.73-5.63%11,04935.30%
TSM230120P001400002022-05-19 11:48AM EDT140.0048.6449.0050.200.00-168835.60%
TSM230120P001450002022-05-19 11:55AM EDT145.0053.6553.8555.600.00-538240.80%
TSM230120P001500002022-05-09 11:08AM EDT150.0064.6458.6060.350.00-141740.92%
TSM230120P001550002022-05-05 3:58PM EDT155.0063.7163.8065.450.00-120443.65%
TSM230120P001600002022-05-18 2:34PM EDT160.0069.2068.6570.850.00-17048.55%
TSM230120P001650002022-05-09 1:09PM EDT165.0077.5173.6575.800.00-138250.00%
TSM230120P001700002022-03-15 11:23AM EDT170.0070.9070.9571.750.00-1340.00%
TSM230120P001750002022-02-16 2:23PM EDT175.0055.1568.7069.550.00-61060.00%
TSM230120P001800002022-02-25 4:12PM EDT180.0071.0072.0074.150.00-1430.00%
TSM230120P001850002022-03-21 12:17PM EDT185.0078.6185.2586.500.00-1350.00%
TSM230120P001900002022-03-01 1:48PM EDT190.0082.8084.2586.700.00-4410.00%
TSM230120P001950002022-02-10 1:47PM EDT195.0069.5093.1595.500.00-6440.00%
TSM230120P002000002022-04-20 12:07PM EDT200.00100.80107.90111.200.00-1664.01%
TSM230120P002100002022-05-06 12:59PM EDT210.00117.40117.95121.250.00-21867.11%