UK markets close in 3 hours 59 minutes

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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230616C000450002022-07-21 9:30AM EDT45.0043.600.000.000.00-1100.00%
TSM230616C000500002022-07-07 10:32AM EDT50.0032.6440.8541.850.00-11054.42%
TSM230616C000550002022-08-12 2:10PM EDT55.0038.000.000.000.00-120.00%
TSM230616C000600002022-08-11 10:20AM EDT60.0033.350.000.000.00-4170.00%
TSM230616C000650002022-08-12 2:08PM EDT65.0029.400.000.000.00-1110.00%
TSM230616C000700002022-08-16 2:02PM EDT70.0024.660.000.000.00-1300.00%
TSM230616C000750002022-08-16 3:10PM EDT75.0020.440.000.000.00-101690.00%
TSM230616C000800002022-08-16 2:35PM EDT80.0017.280.000.000.00-18880.00%
TSM230616C000850002022-08-16 12:50PM EDT85.0014.180.000.000.00-12040.00%
TSM230616C000900002022-08-16 10:52AM EDT90.0011.200.000.000.00-17310.03%
TSM230616C000950002022-08-16 12:54PM EDT95.009.300.000.000.00-11,2511.56%
TSM230616C001000002022-08-16 2:37PM EDT100.007.200.000.000.00-241,2623.13%
TSM230616C001050002022-08-15 2:58PM EDT105.006.350.000.000.00-294513.13%
TSM230616C001100002022-08-16 12:50PM EDT110.004.350.000.000.00-41,2546.25%
TSM230616C001150002022-08-15 3:30PM EDT115.003.850.000.000.00-112,1436.25%
TSM230616C001200002022-08-16 10:49AM EDT120.002.450.000.000.00-101,1986.25%
TSM230616C001250002022-08-16 10:49AM EDT125.001.850.000.000.00-53226.25%
TSM230616C001300002022-08-15 9:33AM EDT130.001.600.000.000.00-13116.25%
TSM230616C001350002022-08-15 9:38AM EDT135.001.160.000.000.00-406412.50%
TSM230616C001400002022-08-15 12:58PM EDT140.001.000.000.000.00-11,56012.50%
TSM230616C001450002022-08-15 12:18PM EDT145.000.780.000.000.00-103012.50%
TSM230616C001500002022-08-15 9:40AM EDT150.000.570.000.000.00-228012.50%
TSM230616C001550002022-08-05 10:09AM EDT155.000.640.000.000.00-11812.50%
TSM230616C001600002022-08-09 3:56PM EDT160.000.350.000.000.00-206612.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230616P000400002022-08-16 1:30PM EDT40.000.450.000.000.00-212225.00%
TSM230616P000450002022-08-12 1:41PM EDT45.000.500.000.000.00-42312.50%
TSM230616P000500002022-08-12 2:04PM EDT50.000.880.000.000.00-1117812.50%
TSM230616P000550002022-08-16 3:27PM EDT55.001.370.000.000.00-674112.50%
TSM230616P000600002022-08-12 2:04PM EDT60.001.790.000.000.00-111,09112.50%
TSM230616P000650002022-08-11 10:55AM EDT65.002.550.000.000.00-12,3716.25%
TSM230616P000700002022-08-16 9:41AM EDT70.003.400.000.000.00-55,7716.25%
TSM230616P000750002022-08-16 11:05AM EDT75.004.800.000.000.00-2103,2726.25%
TSM230616P000800002022-08-16 1:37PM EDT80.006.150.000.000.00-55,7343.13%
TSM230616P000850002022-08-12 2:54PM EDT85.007.730.000.000.00-15,1401.56%
TSM230616P000900002022-08-16 2:54PM EDT90.0010.400.000.000.00-92,4400.00%
TSM230616P000950002022-08-12 2:20PM EDT95.0012.350.000.000.00-17440.00%
TSM230616P001000002022-08-16 12:39PM EDT100.0015.850.000.000.00-28380.00%
TSM230616P001050002022-07-25 10:49AM EDT105.0021.920.000.000.00-12880.00%
TSM230616P001100002022-08-15 3:16PM EDT110.0021.600.000.000.00-41920.00%
TSM230616P001150002022-08-08 10:35AM EDT115.0028.750.000.000.00-1140.00%
TSM230616P001200002022-07-20 10:09AM EDT120.0035.150.000.000.00-3110.00%
TSM230616P001250002022-08-12 10:45AM EDT125.0035.230.000.000.00-30510.00%
TSM230616P001300002022-06-13 12:22PM EDT130.0045.3948.3549.200.00-11160.19%
TSM230616P001350002022-08-05 10:14AM EDT135.0044.620.000.000.00-1130.00%
TSM230616P001400002022-06-17 10:42AM EDT140.0055.3056.0557.100.00-1057.90%
TSM230616P001500002022-06-09 3:25PM EDT150.0059.2167.2569.000.00-10068.05%
TSM230616P001550002022-08-16 9:56AM EDT155.0065.600.000.000.00-220.00%
TSM230616P001600002022-06-30 9:30AM EDT160.0078.5570.3072.950.00-2051.33%