UK Markets close in 8 hrs 27 mins

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.92+1.80 (+2.14%)
At close: 04:00PM EDT
85.88 -0.04 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220715C000600002021-12-13 1:04AM EDT60.0067.5066.6568.10+8.30+14.02%11987.11%
TSM220715C000750002021-12-22 4:20PM EDT75.0046.6851.9554.250.00--8723.00%
TSM220715C000950002022-01-05 11:47AM EDT95.0035.2033.8534.65-5.05-12.55%1014494.46%
TSM220715C001000002022-01-04 2:11PM EDT100.0033.6029.6530.400.00-155453.20%
TSM220715C001050002022-01-03 11:33AM EDT105.0026.6025.6026.600.00-2102417.21%
TSM220715C001100002022-01-05 4:02PM EDT110.0023.0021.6022.65-4.06-15.00%228381.01%
TSM220715C001150002022-01-05 10:36AM EDT115.0020.0018.4519.45-3.58-15.18%132354.93%
TSM220715C001200002022-01-05 12:03PM EDT120.0016.8515.3016.25-3.45-17.00%553328.03%
TSM220715C001250002022-01-05 4:02PM EDT125.0013.7512.7013.55-3.23-19.02%14654306.54%
TSM220715C001300002022-01-05 4:04PM EDT130.0011.2610.8011.30-2.94-20.70%2759291.02%
TSM220715C001350002022-01-05 3:48PM EDT135.009.508.709.30-2.20-18.80%754274.00%
TSM220715C001400002022-01-05 4:23PM EDT140.007.707.157.55-2.05-21.03%6495260.52%
TSM220715C001450002022-01-05 4:02PM EDT145.006.255.856.30-1.70-21.38%71,314250.56%
TSM220715C001500002022-01-05 1:07PM EDT150.005.254.705.00-0.67-11.32%4573239.33%
TSM220715C001550002022-01-04 2:50PM EDT155.004.803.754.100.00-8997231.01%
TSM220715C001600002022-01-05 3:28PM EDT160.003.453.153.35-0.84-19.58%3345225.44%
TSM220715C001650002022-01-04 11:46AM EDT165.003.142.442.720.00-1270218.16%
TSM220715C001700002022-01-04 4:43PM EDT170.002.772.002.260.00-2058214.01%
TSM220715C001750002022-01-05 3:12PM EDT175.001.921.652.03+0.03+1.59%28212.55%
TSM220715C001800002022-01-05 4:29PM EDT180.001.501.321.57-0.36-19.35%540206.89%
TSM220715C001850002022-01-05 11:13AM EDT185.001.201.111.44-0.30-20.00%112206.79%
TSM220715C001900002022-01-04 4:09PM EDT190.001.320.921.110.00-3747202.54%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220715P000600002021-12-29 4:42PM EDT60.000.410.000.330.00-5584.18%
TSM220715P000650002022-01-03 10:51AM EDT65.000.270.000.000.00--325.00%
TSM220715P000700002021-12-29 12:00PM EDT70.000.450.170.560.00-34162.21%
TSM220715P000750002021-12-28 4:57PM EDT75.000.530.220.780.00-69556.59%
TSM220715P000800002021-12-27 10:39AM EDT80.000.830.750.970.00-21140.58%
TSM220715P000850002022-01-05 2:57PM EDT85.001.081.001.30-0.12-10.00%327822.12%
TSM220715P000900002022-01-05 1:27PM EDT90.001.501.551.73+0.40+36.36%10100.00%
TSM220715P000950002021-12-31 2:07PM EDT95.002.052.172.510.00-2883270.00%
TSM220715P001000002022-01-05 11:29AM EDT100.002.622.943.30+0.45+20.74%13070.00%
TSM220715P001050002022-01-05 2:12PM EDT105.003.953.904.30+0.70+21.54%1,5002,2460.00%
TSM220715P001100002022-01-05 10:31AM EDT110.004.355.255.65+0.47+12.11%22,8210.00%
TSM220715P001150002022-01-05 4:18PM EDT115.006.906.907.30+1.97+39.96%1903,8270.00%
TSM220715P001200002022-01-05 3:03PM EDT120.008.308.759.30+1.15+16.08%6960.00%
TSM220715P001250002022-01-05 4:19PM EDT125.0011.1511.1511.75+1.99+21.72%1,101190.00%
TSM220715P001300002022-01-05 3:20PM EDT130.0013.5513.8514.35+2.86+26.75%5380.00%
TSM220715P001350002022-01-05 11:42AM EDT135.0016.1516.7017.70+2.90+21.89%19150.00%
TSM220715P001400002021-12-29 11:13AM EDT140.0022.3519.7021.150.00-390.00%
TSM220715P001450002021-12-16 1:59PM EDT145.0030.9023.6024.700.00--80.00%
TSM220715P001500002021-12-13 1:04AM EDT150.0032.0527.5528.100.00--30.00%
TSM220715P001550002021-12-23 3:57PM EDT155.0035.5731.4032.350.00-11110.00%