UK Markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
122.80+2.91 (+2.43%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM210416C000400002020-11-04 1:30PM EDT40.0049.660.000.000.00-200.00%
TSM210416C000450002020-10-23 10:02AM EDT45.0042.950.000.000.00-400.00%
TSM210416C000500002020-11-02 3:16PM EDT50.0041.350.000.000.00-700.00%
TSM210416C000550002020-11-06 4:15PM EDT55.0036.150.000.000.00-200.00%
TSM210416C000600002020-11-09 1:36PM EDT60.0029.800.000.000.00-600.00%
TSM210416C000650002020-11-06 4:39PM EDT65.0027.250.000.000.00-200.00%
TSM210416C000700002020-11-10 4:07PM EDT70.0020.180.000.000.00-500.00%
TSM210416C000750002020-11-10 10:30AM EDT75.0016.150.000.000.00-300.00%
TSM210416C000800002020-11-10 4:07PM EDT80.0012.700.000.000.00-300.00%
TSM210416C000850002020-11-09 3:07PM EDT85.009.800.000.000.00-900.00%
TSM210416C000900002020-11-10 4:56PM EDT90.007.460.000.000.00-5600.00%
TSM210416C000950002020-11-10 4:52PM EDT95.005.600.000.000.00-26000.00%
TSM210416C001000002020-11-10 4:58PM EDT100.004.250.000.000.00-16400.00%
TSM210416C001050002020-11-10 1:19PM EDT105.002.870.000.000.00-1800.00%
TSM210416C001100002020-11-10 4:02PM EDT110.002.130.000.000.00-8700.00%
TSM210416C001150002020-11-10 4:29PM EDT115.001.720.000.000.00-200.00%
TSM210416C001200002020-11-10 1:34PM EDT120.001.300.000.000.00-1600.00%
TSM210416C001250002020-11-10 4:29PM EDT125.000.950.000.000.00-2803.13%
TSM210416C001300002020-11-10 2:17PM EDT130.000.700.000.000.00-6012.50%
TSM210416C001350002020-11-10 4:29PM EDT135.000.640.000.000.00-18012.50%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM210416P000400002020-11-06 1:03PM EDT40.000.200.000.000.00-1050.00%
TSM210416P000450002020-10-30 3:09PM EDT45.000.330.000.000.00-30050.00%
TSM210416P000500002020-11-05 2:04PM EDT50.000.500.000.000.00-10050.00%
TSM210416P000550002020-11-05 10:59AM EDT55.000.650.000.000.00-5050.00%
TSM210416P000600002020-11-10 11:53AM EDT60.000.750.000.000.00-1050.00%
TSM210416P000650002020-11-10 4:51PM EDT65.001.450.000.000.00-28050.00%
TSM210416P000700002020-11-10 4:25PM EDT70.002.210.000.000.00-85050.00%
TSM210416P000750002020-11-10 12:24PM EDT75.003.150.000.000.00-56050.00%
TSM210416P000800002020-11-10 3:24PM EDT80.004.900.000.000.00-82050.00%
TSM210416P000850002020-11-10 2:12PM EDT85.007.000.000.000.00-23050.00%
TSM210416P000900002020-11-10 2:39PM EDT90.009.700.000.000.00-34050.00%
TSM210416P000950002020-11-10 4:12PM EDT95.0012.800.000.000.00-72050.00%
TSM210416P001000002020-11-10 1:52PM EDT100.0016.170.000.000.00-1025.00%
TSM210416P001050002020-11-06 3:31PM EDT105.0018.200.000.000.00-4025.00%
TSM210416P001100002020-10-23 11:00AM EDT110.0024.950.000.000.00-12025.00%
TSM210416P001150002020-11-06 10:51AM EDT115.0026.050.000.000.00-26012.50%
TSM210416P001200002020-11-06 3:31PM EDT120.0030.900.000.000.00-206.25%
TSM210416P001250002020-10-29 9:34AM EDT125.0041.450.000.000.00-1000.00%
TSM210416P001300002020-10-30 1:28PM EDT130.0047.400.000.000.00-500.00%
TSM210416P001350002020-11-05 1:02PM EDT135.0045.450.000.000.00--00.00%