UK Markets close in 5 hrs 32 mins

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.50+2.46 (+2.73%)
At close: 04:00PM EDT
93.32 +0.82 (+0.89%)
Pre-market: 06:53AM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230616C000450002022-07-21 9:30AM EDT45.0043.6045.3546.300.00--100.00%
TSM230616C000500002022-07-07 10:32AM EDT50.0032.6437.6538.150.00--100.00%
TSM230616C000550002022-08-10 1:21PM EDT55.0035.6036.6037.00+2.02+6.02%-30.00%
TSM230616C000600002022-08-11 10:20AM EDT60.0033.3532.2532.75+3.97+13.51%41549.02%
TSM230616C000650002022-08-05 3:56PM EDT65.0028.2928.0528.550.00-11053.13%
TSM230616C000700002022-08-09 12:28PM EDT70.0020.2024.2024.650.00-12957.79%
TSM230616C000750002022-08-11 2:08PM EDT75.0020.8520.6020.95+3.95+23.37%1363259.20%
TSM230616C000800002022-08-11 11:57AM EDT80.0017.3017.0517.55-0.66-3.67%39558.68%
TSM230616C000850002022-08-11 11:02AM EDT85.0014.8014.0514.50+1.70+12.98%520258.57%
TSM230616C000900002022-08-11 2:26PM EDT90.0011.7011.4511.75+2.85+32.20%2771758.15%
TSM230616C000950002022-08-11 10:08AM EDT95.009.759.259.45+2.75+39.29%31,25057.98%
TSM230616C001000002022-08-11 11:17AM EDT100.007.607.307.50+2.30+43.40%81,25057.48%
TSM230616C001050002022-08-10 11:48AM EDT105.005.045.755.95+0.09+1.82%1542357.39%
TSM230616C001100002022-08-11 2:13PM EDT110.004.554.454.70+0.67+17.27%21,24457.23%
TSM230616C001150002022-08-11 10:18AM EDT115.003.703.353.60+0.55+17.46%12,15356.57%
TSM230616C001200002022-08-11 2:13PM EDT120.002.702.572.78+0.88+48.35%31,19456.48%
TSM230616C001250002022-08-11 11:07AM EDT125.002.122.002.17+0.63+42.28%232856.74%
TSM230616C001300002022-08-11 9:42AM EDT130.001.501.531.66+0.40+36.36%15026156.71%
TSM230616C001350002022-08-11 10:11AM EDT135.001.361.161.29+0.26+23.64%12556.81%
TSM230616C001400002022-08-11 11:50AM EDT140.000.930.900.98+0.28+43.08%211,55956.93%
TSM230616C001450002022-08-10 11:54AM EDT145.000.580.660.77+0.23+65.71%12156.96%
TSM230616C001500002022-08-05 1:59PM EDT150.000.570.190.930.00-1027857.32%
TSM230616C001550002022-08-05 10:09AM EDT155.000.640.090.830.00--1858.15%
TSM230616C001600002022-08-09 3:56PM EDT160.000.350.010.750.00-206658.94%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230616P000400002022-08-10 10:19AM EDT40.000.510.290.87-0.04-7.27%583102.59%
TSM230616P000450002022-08-08 9:30AM EDT45.001.170.341.080.00--2093.60%
TSM230616P000500002022-08-11 11:08AM EDT50.001.040.821.08-0.20-16.13%116687.30%
TSM230616P000550002022-08-10 11:30AM EDT55.001.401.321.47-0.41-22.65%273583.84%
TSM230616P000600002022-08-09 11:08AM EDT60.002.451.862.020.00-101,09080.01%
TSM230616P000650002022-08-11 10:55AM EDT65.002.552.572.75-0.45-15.00%12,37076.61%
TSM230616P000700002022-08-11 10:43AM EDT70.003.503.503.70-1.10-23.91%15,77573.66%
TSM230616P000750002022-08-11 11:10AM EDT75.004.754.654.95-1.30-21.49%123,03071.07%
TSM230616P000800002022-08-11 11:34AM EDT80.006.256.206.40-1.64-20.79%1655,56068.81%
TSM230616P000850002022-08-10 12:42PM EDT85.008.608.008.30-1.33-13.39%175,13966.94%
TSM230616P000900002022-08-10 11:07AM EDT90.0011.2510.3010.50+0.11+0.99%32,43865.60%
TSM230616P000950002022-08-08 10:39AM EDT95.0013.8712.9513.100.00-274364.53%
TSM230616P001000002022-08-09 3:28PM EDT100.0018.9015.9016.200.00-683663.92%
TSM230616P001050002022-07-25 10:49AM EDT105.0021.9219.2519.650.00--28863.76%
TSM230616P001100002022-08-02 9:42AM EDT110.0026.8423.0023.300.00-119263.81%
TSM230616P001150002022-08-08 10:35AM EDT115.0028.7527.0027.400.00--1464.67%
TSM230616P001200002022-07-20 10:09AM EDT120.0035.1531.3031.650.00--1165.88%
TSM230616P001250002022-07-01 10:16AM EDT125.0047.8538.7039.700.00--3189.22%
TSM230616P001350002022-08-05 10:14AM EDT135.0044.6244.9045.500.00--1371.19%