UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.40-0.57 (-0.70%)
At close: 01:00PM EST
81.59 +0.19 (+0.23%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230317C000350002022-11-15 2:11PM EST35.0046.0046.4546.900.00-1081.45%
TSM230317C000400002022-11-25 11:12AM EST40.0042.2041.6542.00-0.10-0.24%2075.59%
TSM230317C000450002022-11-25 9:32AM EST45.0037.4036.7037.15+18.50+97.88%6167.43%
TSM230317C000500002022-11-15 10:49AM EST50.0032.4032.0032.350.00-1062.50%
TSM230317C000550002022-11-22 11:32AM EST55.0028.5527.1527.650.00-11056.06%
TSM230317C000600002022-11-25 9:51AM EST60.0023.1522.5522.90-0.85-3.54%18050.32%
TSM230317C000650002022-11-25 12:46PM EST65.0018.4018.1518.45-1.15-5.88%10047.47%
TSM230317C000700002022-11-25 12:15PM EST70.0014.4514.0514.40-0.05-0.34%10044.21%
TSM230317C000750002022-11-25 9:44AM EST75.0010.8010.4510.70-0.42-3.74%2041.04%
TSM230317C000800002022-11-25 12:52PM EST80.007.457.307.50-0.40-5.10%57038.23%
TSM230317C000850002022-11-25 12:21PM EST85.005.074.855.00-0.36-6.63%9036.37%
TSM230317C000900002022-11-25 12:57PM EST90.003.103.053.20-0.25-7.46%44035.25%
TSM230317C000950002022-11-25 11:33AM EST95.002.001.902.01-0.09-4.31%40034.83%
TSM230317C001000002022-11-25 12:55PM EST100.001.191.151.21-0.09-7.03%15034.42%
TSM230317C001050002022-11-25 10:02AM EST105.000.800.690.79+0.02+2.56%1035.13%
TSM230317C001100002022-11-25 10:02AM EST110.000.510.410.50+0.01+2.00%2035.57%
TSM230317C001150002022-11-23 3:51PM EST115.000.320.280.340.00-88036.48%
TSM230317C001200002022-11-25 10:35AM EST120.000.210.200.23-0.03-12.50%40037.26%
TSM230317C001250002022-11-25 12:58PM EST125.000.150.120.18-0.01-6.25%2038.77%
TSM230317C001300002022-11-25 11:49AM EST130.000.120.100.12+0.01+9.09%19520339.26%
TSM230317C001350002022-11-21 2:57PM EST135.000.070.070.090.00-2040.23%
TSM230317C001400002022-11-23 1:42PM EST140.000.050.020.070.00-1041.31%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230317P000350002022-11-23 12:47PM EST35.000.040.030.070.00-4063.67%
TSM230317P000400002022-11-23 12:43PM EST40.000.080.050.120.00-11058.20%
TSM230317P000450002022-11-23 9:30AM EST45.000.190.140.200.00-2054.79%
TSM230317P000500002022-11-25 11:44AM EST50.000.280.270.33-0.01-3.45%7050.98%
TSM230317P000550002022-11-25 11:44AM EST55.000.490.470.51-0.04-7.55%1047.41%
TSM230317P000600002022-11-25 12:07PM EST60.000.790.800.87-0.01-1.25%6044.43%
TSM230317P000650002022-11-25 12:56PM EST65.001.341.331.38+0.04+3.08%22041.03%
TSM230317P000700002022-11-25 12:07PM EST70.002.132.152.25+0.03+1.43%12038.57%
TSM230317P000750002022-11-25 9:58AM EST75.003.253.403.50-0.05-1.52%1036.01%
TSM230317P000800002022-11-25 10:34AM EST80.005.155.205.400.00-26,93234.28%
TSM230317P000850002022-11-25 10:02AM EST85.007.407.758.00-0.30-3.90%3033.00%
TSM230317P000900002022-11-23 10:58AM EST90.0010.5510.9011.250.00-15031.87%
TSM230317P000950002022-11-25 10:02AM EST95.0014.2014.8015.15-0.40-2.74%5031.43%
TSM230317P001000002022-11-22 11:16AM EST100.0018.2519.1519.500.00-1031.47%
TSM230317P001050002022-11-10 10:03AM EST105.0036.7523.7524.150.00-2232.15%
TSM230317P001100002022-11-15 12:02PM EST110.0028.6828.5029.050.00-1034.82%
TSM230317P001150002022-11-15 11:27AM EST115.0033.9033.4533.950.00-1036.77%
TSM230317P001200002022-11-17 9:38AM EST120.0040.7538.4038.900.00-1039.11%
TSM230317P001250002022-09-12 9:33AM EST125.0042.7061.1561.900.00-100164.47%
TSM230317P001300002022-10-14 8:45AM EST130.0063.7555.9056.400.00-20109.25%
TSM230317P001350002022-11-21 2:26PM EST135.0054.6253.3553.850.00-2046.83%
TSM230317P001400002022-11-22 10:00AM EST140.0057.9558.3558.850.00-2049.51%