UK Markets close in 3 hrs 40 mins

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
89.95-1.62 (-1.77%)
At close: 04:00PM EDT
89.48 -0.47 (-0.52%)
Pre-market: 07:23AM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230317C000400002022-08-11 12:58PM EDT40.0050.4949.9550.75+1.99+4.10%1259.47%
TSM230317C000500002022-07-27 1:53PM EDT50.0037.2940.5041.200.00--753.30%
TSM230317C000550002022-07-26 3:38PM EDT55.0030.7535.9536.300.00--551.15%
TSM230317C000600002022-08-10 10:56AM EDT60.0029.0531.4531.80+1.80+6.61%11748.29%
TSM230317C000650002022-07-27 9:55AM EDT65.0024.0027.0527.450.00--1745.61%
TSM230317C000700002022-08-09 9:47AM EDT70.0020.2023.0023.250.00-11042.90%
TSM230317C000750002022-08-11 10:26AM EDT75.0019.9719.1019.40+4.17+26.39%12140.99%
TSM230317C000800002022-08-11 11:01AM EDT80.0016.2515.5515.80+4.20+34.85%428438.99%
TSM230317C000850002022-08-11 1:44PM EDT85.0012.6512.4012.60+2.95+30.41%8817837.37%
TSM230317C000900002022-08-11 11:56AM EDT90.009.609.609.80+2.50+35.21%2256135.94%
TSM230317C000950002022-08-11 9:36AM EDT95.007.207.307.45+2.10+41.18%51,50334.77%
TSM230317C001000002022-08-11 1:36PM EDT100.005.505.405.55+1.75+46.67%585333.85%
TSM230317C001050002022-08-08 2:05PM EDT105.003.323.954.100.00-428433.31%
TSM230317C001100002022-08-11 11:27AM EDT110.002.902.842.99+0.95+48.72%130532.90%
TSM230317C001150002022-08-11 10:27AM EDT115.002.162.042.19+1.01+87.83%11232.78%
TSM230317C001200002022-08-09 3:00PM EDT120.000.981.481.550.00-110932.45%
TSM230317C001250002022-08-11 12:52PM EDT125.001.071.031.11+0.22+25.88%184232.35%
TSM230317C001300002022-08-11 10:40AM EDT130.000.750.710.81+0.28+59.57%11232.47%
TSM230317C001350002022-08-05 10:11AM EDT135.000.600.510.870.00-35735.45%
TSM230317C001400002022-08-11 1:11PM EDT140.000.400.300.54+0.06+17.65%214434.18%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230317P000400002022-08-11 11:22AM EDT40.000.250.060.66-0.06-19.35%1010158.40%
TSM230317P000450002022-08-09 3:45PM EDT45.000.510.210.700.00-36453.08%
TSM230317P000500002022-08-10 2:21PM EDT50.000.670.230.97+0.19+39.58%182254.30%
TSM230317P000550002022-08-09 12:58PM EDT55.001.200.501.240.00-6011350.01%
TSM230317P000600002022-08-09 3:11PM EDT60.001.681.221.320.00-22,65543.63%
TSM230317P000650002022-08-11 9:46AM EDT65.001.531.791.89-0.86-35.98%14,65241.36%
TSM230317P000700002022-08-11 1:21PM EDT70.002.582.622.66-0.92-26.29%332,19139.23%
TSM230317P000750002022-08-11 1:21PM EDT75.003.603.603.75-1.20-25.00%4043,05537.61%
TSM230317P000800002022-08-11 1:21PM EDT80.004.954.955.10-1.50-23.26%2325,41735.82%
TSM230317P000850002022-08-11 2:32PM EDT85.006.756.756.85-1.05-13.46%1132,67634.30%
TSM230317P000900002022-08-11 2:32PM EDT90.008.958.959.00-2.15-19.37%3102,11032.83%
TSM230317P000950002022-08-08 11:01AM EDT95.0012.5511.5011.700.00--6431.85%
TSM230317P001000002022-08-10 1:24PM EDT100.0015.3514.5514.80-1.85-10.76%462430.81%
TSM230317P001050002022-08-11 11:18AM EDT105.0018.1018.1018.35-2.65-12.77%96029.99%
TSM230317P001150002022-07-15 3:25PM EDT115.0030.4026.2526.450.00--5328.35%
TSM230317P001200002022-07-12 2:44PM EDT120.0040.1030.7530.950.00--627.98%
TSM230317P001250002022-08-11 12:30PM EDT125.0035.3535.4535.65+35.35-3328.00%
TSM230317P001400002022-07-22 10:57AM EDT140.0052.5049.8550.400.00--031.67%