UK Markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
123.39+4.33 (+3.64%)
As of 04:00PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220121C000230002021-06-17 9:15AM EST23.0096.3492.8095.000.00-790.00%
TSM220121C000250002021-06-17 9:20AM EST25.0094.4590.8594.200.00-770.00%
TSM220121C000280002021-06-16 2:44PM EST28.0090.6587.9590.300.00-510.00%
TSM220121C000300002021-06-17 12:21PM EST30.0088.9886.0588.800.00-575200.00%
TSM220121C000330002021-06-16 2:09PM EST33.0084.9382.9085.700.00-120.00%
TSM220121C000350002020-11-04 12:08PM EST35.0052.100.000.000.00-100.00%
TSM220121C000380002021-06-17 9:38AM EST38.0081.2577.5080.800.00-790.00%
TSM220121C000400002021-06-16 2:44PM EST40.0078.4075.7578.550.00-10,1201,0740.00%
TSM220121C000420002021-06-17 9:29AM EST42.0077.8874.3575.950.00-1090.00%
TSM220121C000450002020-11-06 1:05PM EST45.0045.850.000.000.00-100.00%
TSM220121C000470002021-06-17 9:39AM EST47.0072.8068.4571.850.00-1630.00%
TSM220121C000500002021-06-22 11:09AM EST50.0064.1565.3069.150.00-12,0130.00%
TSM220121C000550002021-06-21 11:56AM EST55.0059.0060.9564.050.00-21,2650.00%
TSM220121C000600002021-06-17 2:55PM EST60.0059.6555.3558.800.00-3475840.00%
TSM220121C000650002021-06-18 9:05AM EST65.0050.0050.9054.400.00-62160.00%
TSM220121C000700002021-06-23 11:17AM EST70.0047.2045.6548.950.00-102,4790.00%
TSM220121C000750002021-06-15 10:26AM EST75.0042.2840.9043.95-3.97-8.58%47060.00%
TSM220121C000800002021-06-23 12:13PM EST80.0037.3037.2038.350.00-12,2420.00%
TSM220121C000850002021-06-23 11:53AM EST85.0033.5033.1533.85+0.95+2.92%49420.00%
TSM220121C000900002021-06-24 11:06AM EST90.0029.1028.1029.30+0.90+3.19%534,7470.00%
TSM220121C000950002021-06-23 8:53AM EST95.0024.5023.9524.900.00-18850.00%
TSM220121C001000002021-06-24 10:19AM EST100.0020.6620.5520.75+0.86+4.34%3786,2820.00%
TSM220121C001050002020-11-10 12:19PM EST105.007.650.000.000.00-900.00%
TSM220121C001100002021-06-24 10:32AM EST110.0013.7513.6014.00+0.55+4.17%156,09724.93%
TSM220121C001150002021-06-24 10:42AM EST115.0010.9210.9511.25+0.42+4.00%794,22534.07%
TSM220121C001200002021-06-24 10:34AM EST120.008.708.458.75+0.65+8.07%2712,50337.45%
TSM220121C001250002021-06-24 10:07AM EST125.006.806.606.80+0.45+7.09%694,43540.17%
TSM220121C001300002021-06-24 11:09AM EST130.005.305.255.40+0.30+6.00%189,33143.09%
TSM220121C001350002021-06-24 11:06AM EST135.004.104.004.15+0.31+8.18%1,4776,70044.68%
TSM220121C001400002021-06-24 10:42AM EST140.003.143.103.20+0.09+2.95%3513,65446.18%
TSM220121C001450002021-06-24 9:56AM EST145.002.412.412.48+0.05+2.12%111,95347.62%
TSM220121C001550002021-06-23 2:33PM EST155.001.501.451.78-0.05-3.23%61,30151.27%
TSM220121C001600002021-06-24 10:09AM EST160.001.251.251.42-0.03-2.34%592,36553.10%
TSM220121C001650002021-06-21 8:32AM EST165.001.170.921.320.00-11,00054.93%
TSM220121C001750002021-06-23 2:51PM EST175.000.750.680.79-0.01-1.32%2586157.18%
TSM220121C001800002021-06-24 10:55AM EST180.000.670.670.76-0.04-5.63%31,70760.30%
TSM220121C001850002021-06-21 2:21PM EST185.000.650.430.690.00-341760.69%
TSM220121C001900002021-06-23 11:39AM EST190.000.580.410.78+0.01+1.75%786264.50%
TSM220121C001950002021-06-16 11:17AM EST195.000.430.450.750.00-166067.58%
TSM220121C002000002021-06-24 11:07AM EST200.000.460.400.51-0.01-2.13%712,75267.14%
TSM220121C002100002021-06-24 10:56AM EST210.000.380.350.42+0.01+2.70%61,53670.51%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220121P000230002021-06-08 8:30AM EST23.000.050.000.050.00-5437158.59%
TSM220121P000250002020-10-19 8:30AM EST25.000.350.000.000.00-1050.00%
TSM220121P000280002020-11-03 3:37PM EST28.000.140.000.000.00-1050.00%
TSM220121P000300002021-06-08 10:31AM EST30.000.060.010.080.00-1277142.19%
TSM220121P000330002021-06-22 8:46AM EST33.000.070.000.580.00-2202168.55%
TSM220121P000350002021-04-19 12:39PM EST35.000.090.020.140.00-7100135.55%
TSM220121P000380002020-11-09 11:51AM EST38.000.550.000.000.00-4050.00%
TSM220121P000400002021-06-15 8:59AM EST40.000.080.050.120.00-10434122.66%
TSM220121P000420002020-10-28 1:42PM EST42.001.260.000.000.00-1050.00%
TSM220121P000450002021-06-02 1:39PM EST45.000.140.050.200.00-11,040116.02%
TSM220121P000470002021-05-21 12:41PM EST47.000.150.030.240.00-1320112.50%
TSM220121P000500002021-05-28 2:28PM EST50.000.230.080.230.00-3521107.81%
TSM220121P000550002021-06-15 8:59AM EST55.000.150.100.290.00-101,943100.39%
TSM220121P000600002021-06-24 10:24AM EST60.000.290.220.49-0.03-9.38%26,55799.51%
TSM220121P000650002021-06-23 1:29PM EST65.000.360.340.410.00-181,91690.48%
TSM220121P000700002021-06-22 12:40PM EST70.000.460.350.620.00-53,86285.11%
TSM220121P000750002021-06-22 10:40AM EST75.000.810.460.670.00-41,10678.42%
TSM220121P000800002020-11-10 12:29PM EST80.009.990.000.000.00-2025.00%
TSM220121P000850002021-06-24 10:01AM EST85.001.200.911.29-0.03-2.44%101,42171.66%
TSM220121P000900002021-06-23 11:24AM EST90.001.741.651.880.00-2558,53971.78%
TSM220121P000950002020-10-19 9:40AM EST95.0020.200.000.000.00-37012.50%
TSM220121P001000002021-06-24 8:48AM EST100.003.443.403.65-0.11-3.10%6421,53669.24%
TSM220121P001050002021-06-24 9:10AM EST105.004.894.755.00-0.20-3.93%1,06314,96368.74%
TSM220121P001100002021-06-24 9:24AM EST110.006.756.406.75-0.14-2.03%517,71668.54%
TSM220121P001150002020-10-19 11:07AM EST115.0034.700.000.000.00-1203.13%
TSM220121P001200002021-06-23 11:52AM EST120.0012.1011.5013.150.00-236,66775.70%
TSM220121P001250002021-06-24 8:57AM EST125.0014.7614.6014.85-1.64-10.00%131,70073.90%
TSM220121P001300002021-06-24 10:56AM EST130.0018.1518.0019.70-1.22-6.30%12,03079.87%
TSM220121P001350002020-11-05 3:44PM EST135.0048.250.000.000.00--00.00%
TSM220121P001400002021-06-10 8:49AM EST140.0026.0025.4526.250.00-162281.41%
TSM220121P001450002021-06-11 11:59AM EST145.0030.4028.9531.450.00-19985.32%
TSM220121P001500002021-06-11 9:58AM EST150.0039.0033.5036.150.00-116890.08%
TSM220121P001550002021-06-09 8:33AM EST155.0038.9037.9040.350.00-34792.32%
TSM220121P001600002021-06-04 11:35AM EST160.0042.5542.7045.850.00-531999.15%
TSM220121P001650002021-06-04 2:43PM EST165.0047.5047.1049.850.00-18099.77%
TSM220121P001700002021-05-04 9:28AM EST170.0056.5053.3554.950.00-567109.22%
TSM220121P001800002021-05-04 10:47AM EST180.0067.5062.5564.600.00-3117115.23%
TSM220121P001850002021-05-11 10:46AM EST185.0074.0567.0068.450.00-1031113.98%
TSM220121P001900002021-04-08 2:08PM EST190.0069.0572.0575.650.00-227125.84%
TSM220121P001950002021-05-04 10:51AM EST195.0081.6876.9579.400.00-247125.38%
TSM220121P002000002021-03-25 10:08AM EST200.0091.0080.8583.950.00-287123.78%
TSM220121P002100002021-04-19 11:41AM EST210.0095.5596.30100.250.00-247169.74%