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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230616C000350002022-11-08 12:16PM EST35.0031.3346.5547.300.00--068.07%
TSM230616C000400002022-11-16 9:36AM EST40.0040.8541.9042.500.00-5064.06%
TSM230616C000450002022-07-21 8:30AM EST45.0043.6042.3043.950.00-110111.96%
TSM230616C000500002022-11-17 10:23AM EST50.0034.1032.6533.300.00-1056.10%
TSM230616C000550002022-11-14 11:27AM EST55.0021.1528.2528.700.00-34851.97%
TSM230616C000600002022-11-21 10:35AM EST60.0023.1023.9024.400.00-2050.09%
TSM230616C000650002022-11-23 2:36PM EST65.0020.5519.8520.300.00-8046.63%
TSM230616C000700002022-11-25 12:51PM EST70.0016.4016.1516.55-0.50-2.96%8043.95%
TSM230616C000750002022-11-25 12:55PM EST75.0012.9512.7513.20-0.35-2.63%26041.82%
TSM230616C000800002022-11-25 12:05PM EST80.0010.109.8510.15-0.40-3.81%239039.52%
TSM230616C000850002022-11-25 12:59PM EST85.007.417.357.65-0.34-4.39%27037.95%
TSM230616C000900002022-11-25 11:16AM EST90.005.625.305.65-0.01-0.18%3036.80%
TSM230616C000950002022-11-25 11:44AM EST95.004.053.804.10-0.05-1.22%32035.97%
TSM230616C001000002022-11-25 12:56PM EST100.002.802.672.88-0.05-1.75%5035.11%
TSM230616C001050002022-11-23 11:56AM EST105.002.151.842.030.00-15034.69%
TSM230616C001100002022-11-22 1:13PM EST110.001.541.321.440.00-91034.56%
TSM230616C001150002022-11-25 12:56PM EST115.000.950.901.03-0.11-10.38%4034.60%
TSM230616C001200002022-11-25 10:04AM EST120.000.750.630.75+0.06+8.70%8034.84%
TSM230616C001250002022-11-23 2:34PM EST125.000.510.440.540.00-5034.96%
TSM230616C001300002022-11-25 10:44AM EST130.000.410.290.40+0.06+17.14%8035.30%
TSM230616C001350002022-11-23 9:41AM EST135.000.320.220.310.00-20035.84%
TSM230616C001400002022-11-22 3:36PM EST140.000.280.150.240.00-15036.33%
TSM230616C001450002022-11-17 3:24PM EST145.000.200.100.200.00-8037.21%
TSM230616C001500002022-11-25 11:41AM EST150.000.130.100.11+0.02+18.18%19538935.84%
TSM230616C001550002022-11-22 10:19AM EST155.000.110.060.110.00-100037.45%
TSM230616C001600002022-11-25 11:50AM EST160.000.030.030.08-0.05-62.50%50037.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230616P000350002022-11-21 3:43PM EST35.000.200.120.220.00-206055.86%
TSM230616P000400002022-11-23 3:00PM EST40.000.300.290.350.00-2053.17%
TSM230616P000450002022-11-23 12:22PM EST45.000.530.420.530.00-55050.10%
TSM230616P000500002022-11-25 10:47AM EST50.000.740.690.80-0.04-5.13%22,73046.73%
TSM230616P000550002022-11-23 12:56PM EST55.001.181.071.190.00-2043.65%
TSM230616P000600002022-11-25 9:52AM EST60.001.691.681.76+0.03+1.81%43,25840.99%
TSM230616P000650002022-11-25 12:10PM EST65.002.452.442.58+0.01+0.41%7038.67%
TSM230616P000700002022-11-25 12:00PM EST70.003.553.553.75+0.01+0.28%5036.79%
TSM230616P000750002022-11-25 12:17PM EST75.005.055.005.30+0.05+1.00%6035.03%
TSM230616P000800002022-11-25 9:30AM EST80.007.007.007.35-0.03-0.43%3033.63%
TSM230616P000850002022-11-25 10:48AM EST85.009.489.409.85+0.13+1.39%26032.17%
TSM230616P000900002022-11-21 10:34AM EST90.0013.8312.5012.850.00-2030.81%
TSM230616P000950002022-11-22 11:16AM EST95.0015.4016.0016.350.00-238929.63%
TSM230616P001000002022-11-18 3:39PM EST100.0019.5019.9020.250.00-2028.36%
TSM230616P001050002022-11-22 11:15AM EST105.0023.3024.2524.650.00-1028.21%
TSM230616P001100002022-11-23 11:00AM EST110.0028.0428.7529.300.00-1028.54%
TSM230616P001150002022-09-26 9:43AM EST115.0041.5152.9553.500.00-20121.12%
TSM230616P001200002022-11-15 3:47PM EST120.0039.3038.5039.000.00-3030.62%
TSM230616P001250002022-10-13 12:29PM EST125.0057.5550.9051.400.00-23077.64%
TSM230616P001300002022-06-13 11:22AM EST130.0045.3948.3549.200.00-11138.26%
TSM230616P001350002022-08-05 9:14AM EST135.0044.6252.7555.900.00-11355.74%
TSM230616P001400002022-06-17 9:42AM EST140.0055.3056.0557.100.00-100.00%
TSM230616P001500002022-06-09 2:25PM EST150.0059.2167.2569.000.00-10043.60%
TSM230616P001550002022-08-16 8:56AM EST155.0065.6075.6077.150.00-2168.73%
TSM230616P001600002022-06-30 8:30AM EST160.0078.5570.3072.950.00-200.00%