UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.21-1.11 (-1.19%)
As of 12:59PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220520C000500002022-05-13 12:09PM EDT50.0040.9041.7542.150.00-210.00%
TSM220520C000600002022-05-17 10:22AM EDT60.0033.2531.7032.050.00-200.00%
TSM220520C000650002022-04-13 10:16AM EDT65.0036.5525.6026.250.00-5160.00%
TSM220520C000700002022-05-13 3:32PM EDT70.0021.1821.7521.950.00-8220.00%
TSM220520C000750002022-04-26 1:53PM EDT75.0018.7516.7517.050.00-4240.00%
TSM220520C000780002022-05-17 11:50AM EDT78.0014.8713.8014.000.00-101800.00%
TSM220520C000800002022-05-17 3:35PM EDT80.0013.4211.8012.000.00-512270.00%
TSM220520C000810002022-05-12 3:43PM EDT81.009.5010.8010.950.00-51740.00%
TSM220520C000820002022-05-17 9:30AM EDT82.0011.009.8010.000.00-21320.00%
TSM220520C000830002022-05-17 1:21PM EDT83.0010.218.909.000.00-101140.00%
TSM220520C000835002022-05-16 12:12AM EDT83.505.908.308.500.00--20.00%
TSM220520C000840002022-05-17 2:59PM EDT84.009.197.858.050.00-141470.00%
TSM220520C000850002022-05-17 12:59PM EDT85.008.126.857.000.00-203150.00%
TSM220520C000860002022-05-18 11:37AM EDT86.005.755.856.05-1.37-19.24%276420.00%
TSM220520C000870002022-05-17 3:11PM EDT87.006.354.905.050.00-122380.00%
TSM220520C000880002022-05-18 12:01PM EDT88.003.904.004.15-1.40-26.42%52330.00%
TSM220520C000890002022-05-18 10:41AM EDT89.003.353.203.35-0.40-10.67%428131.93%
TSM220520C000900002022-05-18 11:22AM EDT90.002.152.372.51-1.37-38.92%141,14732.13%
TSM220520C000910002022-05-18 12:05PM EDT91.001.581.691.76-1.05-39.92%7670431.54%
TSM220520C000915002022-05-18 12:41PM EDT91.501.451.411.50-0.79-35.27%8135933.40%
TSM220520C000920002022-05-18 12:42PM EDT92.001.151.121.18-0.77-40.10%1,21357732.18%
TSM220520C000925002022-05-18 12:35PM EDT92.500.900.890.95-0.67-42.68%1461,49832.62%
TSM220520C000930002022-05-18 12:33PM EDT93.000.620.720.76-0.74-54.41%1311,17533.15%
TSM220520C000940002022-05-18 12:10PM EDT94.000.300.390.43-0.58-65.91%7298032.72%
TSM220520C000950002022-05-18 12:36PM EDT95.000.230.210.25-0.27-54.00%1543,04233.69%
TSM220520C000960002022-05-18 12:23PM EDT96.000.080.110.14-0.19-70.37%16886934.67%
TSM220520C000970002022-05-18 12:37PM EDT97.000.060.060.08-0.06-50.00%26581035.94%
TSM220520C000980002022-05-18 11:54AM EDT98.000.030.040.05-0.02-40.00%6369037.89%
TSM220520C000990002022-05-18 12:05PM EDT99.000.030.020.04+0.01+50.00%7051341.41%
TSM220520C001000002022-05-18 11:41AM EDT100.000.010.010.02-0.01-50.00%24510,94541.41%
TSM220520C001010002022-05-17 3:28PM EDT101.000.020.010.030.00-3173048.44%
TSM220520C001020002022-05-17 9:57AM EDT102.000.020.000.030.00-151,67053.13%
TSM220520C001030002022-05-13 10:16AM EDT103.000.020.000.030.00-23,84652.34%
TSM220520C001040002022-05-18 12:33PM EDT104.000.020.000.03+0.01+100.00%195356.25%
TSM220520C001050002022-05-18 11:29AM EDT105.000.020.000.01+0.01+100.00%28,03553.13%
TSM220520C001060002022-05-17 10:58AM EDT106.000.010.000.030.00-64,97164.06%
TSM220520C001070002022-05-13 12:26PM EDT107.000.030.000.030.00-262267.19%
TSM220520C001080002022-05-13 10:55AM EDT108.000.030.000.030.00-1133271.09%
TSM220520C001090002022-05-17 3:15PM EDT109.000.010.000.020.00-546371.88%
TSM220520C001100002022-05-18 12:21PM EDT110.000.010.000.01-0.02-66.67%127,64568.75%
TSM220520C001110002022-05-17 11:46AM EDT111.000.020.000.020.00-155478.13%
TSM220520C001120002022-05-16 1:44PM EDT112.000.010.000.020.00-16681.25%
TSM220520C001130002022-05-12 1:52PM EDT113.000.020.000.020.00-316084.38%
TSM220520C001140002022-04-28 11:47AM EDT114.000.070.000.020.00-23987.50%
TSM220520C001150002022-05-17 3:39PM EDT115.000.010.000.010.00-325,00384.38%
TSM220520C001200002022-05-17 9:30AM EDT120.000.030.000.000.00-13,40250.00%
TSM220520C001250002022-05-13 2:09PM EDT125.000.010.000.010.00-173,855112.50%
TSM220520C001300002022-05-16 11:20AM EDT130.000.010.000.010.00-15,750125.00%
TSM220520C001350002022-05-16 9:47AM EDT135.000.010.000.010.00-11,418137.50%
TSM220520C001400002022-05-11 1:43PM EDT140.000.010.000.030.00-21,122167.19%
TSM220520C001450002022-05-05 11:12AM EDT145.000.010.000.020.00-7675171.88%
TSM220520C001500002022-04-27 10:37AM EDT150.000.030.000.010.00-11,037175.00%
TSM220520C001550002022-04-27 12:21PM EDT155.000.010.000.020.00-2716193.75%
TSM220520C001600002022-04-14 1:10PM EDT160.000.040.000.030.00-1,0002,564212.50%
TSM220520C001650002022-05-17 3:08PM EDT165.000.010.000.020.00-12,600215.63%
TSM220520C001700002022-04-28 11:26AM EDT170.000.020.000.020.00-1146225.00%
TSM220520C001750002022-03-30 10:52AM EDT175.000.030.000.100.00-128164275.00%
TSM220520C001800002022-04-14 9:50AM EDT180.000.050.000.040.00-20168259.38%
TSM220520C001850002022-04-13 11:18AM EDT185.000.010.000.070.00-2369284.38%
TSM220520C001900002022-03-25 9:43AM EDT190.000.010.000.070.00-497293.75%
TSM220520C001950002022-03-09 11:57AM EDT195.000.020.000.100.00-100208314.06%
TSM220520C002000002022-05-12 9:30AM EDT200.000.040.000.020.00-1422278.13%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220520P000500002022-05-11 12:56PM EDT50.000.010.000.020.00-10208237.50%
TSM220520P000550002022-05-12 9:56AM EDT55.000.030.000.010.00-1351187.50%
TSM220520P000600002022-05-17 10:54AM EDT60.000.010.000.020.00-5326171.88%
TSM220520P000650002022-05-16 10:58AM EDT65.000.010.000.020.00-21,679140.63%
TSM220520P000700002022-05-17 9:49AM EDT70.000.010.000.030.00-171,498118.75%
TSM220520P000750002022-05-18 10:01AM EDT75.000.020.000.03+0.01+100.00%4095792.19%
TSM220520P000760002022-05-16 1:51PM EDT76.000.010.000.030.00-602886.72%
TSM220520P000770002022-05-16 1:50PM EDT77.000.020.000.030.00-511781.25%
TSM220520P000780002022-05-18 12:16PM EDT78.000.020.010.020.00-569576.56%
TSM220520P000790002022-05-17 10:22AM EDT79.000.010.000.030.00-621271.09%
TSM220520P000800002022-05-18 12:20PM EDT80.000.010.000.02-0.02-66.67%905,26762.50%
TSM220520P000810002022-05-18 12:05PM EDT81.000.020.020.030.00-5213164.84%
TSM220520P000820002022-05-17 1:23PM EDT82.000.020.010.030.00-3717657.81%
TSM220520P000825002022-05-18 11:05AM EDT82.500.020.010.03-0.01-33.33%13555.47%
TSM220520P000830002022-05-17 2:49PM EDT83.000.030.020.030.00-111354.30%
TSM220520P000835002022-05-17 1:02PM EDT83.500.030.020.040.00-166753.13%
TSM220520P000840002022-05-17 3:08PM EDT84.000.030.020.04-0.01-25.00%517850.00%
TSM220520P000850002022-05-18 12:39PM EDT85.000.040.040.06-0.01-20.00%541,79350.39%
TSM220520P000860002022-05-18 12:13PM EDT86.000.080.070.08+0.02+33.33%838646.88%
TSM220520P000870002022-05-18 12:43PM EDT87.000.130.110.13+0.05+62.50%2346645.31%
TSM220520P000880002022-05-18 12:38PM EDT88.000.200.190.23+0.08+66.67%3891,83045.02%
TSM220520P000890002022-05-18 12:36PM EDT89.000.310.320.35+0.07+29.17%5960143.07%
TSM220520P000900002022-05-18 12:42PM EDT90.000.580.520.56+0.25+75.76%2637,20242.38%
TSM220520P000910002022-05-18 12:35PM EDT91.000.820.810.86+0.37+82.22%1591,71641.70%
TSM220520P000915002022-05-18 12:37PM EDT91.500.981.011.07+0.35+55.56%12544342.04%
TSM220520P000920002022-05-18 12:35PM EDT92.001.261.261.34+0.56+80.00%2262,77943.31%
TSM220520P000925002022-05-18 12:30PM EDT92.501.711.521.59+0.83+94.32%12037043.12%
TSM220520P000930002022-05-18 12:16PM EDT93.001.941.811.89+0.83+74.77%5038943.65%
TSM220520P000940002022-05-18 12:20PM EDT94.002.652.472.54+0.96+56.80%3778543.85%
TSM220520P000950002022-05-18 12:18PM EDT95.003.473.253.40+1.17+50.87%5887,55548.49%
TSM220520P000960002022-05-18 10:35AM EDT96.003.904.104.30+0.94+31.76%558553.13%
TSM220520P000970002022-05-18 10:36AM EDT97.004.905.105.25+0.68+16.11%214455.18%
TSM220520P000980002022-05-17 3:33PM EDT98.004.706.106.300.00-2544963.57%
TSM220520P000990002022-05-17 12:43PM EDT99.006.007.057.250.00-321867.77%
TSM220520P001000002022-05-18 12:22PM EDT100.008.438.058.20+1.50+21.65%2213,96372.85%
TSM220520P001010002022-05-18 10:11AM EDT101.008.259.009.20+0.39+4.96%115377.44%
TSM220520P001020002022-05-06 11:30AM EDT102.009.5810.0510.250.00-32086.72%
TSM220520P001030002022-05-13 10:45AM EDT103.0012.8011.0511.250.00-1092.77%
TSM220520P001040002022-05-18 10:34AM EDT104.0011.7212.0012.25+0.67+6.06%24496.78%
TSM220520P001050002022-05-18 10:45AM EDT105.0012.6213.0513.30+0.95+8.14%57,447106.06%
TSM220520P001060002022-05-09 12:21PM EDT106.0018.9214.0014.350.00-18111.62%
TSM220520P001070002022-05-06 9:51AM EDT107.0016.3915.0015.400.00-10118.95%
TSM220520P001080002022-05-06 3:00PM EDT108.0018.5716.0016.300.00-12120.51%
TSM220520P001090002022-05-06 9:59AM EDT109.0018.2517.0517.200.00-13123.63%
TSM220520P001100002022-05-18 11:59AM EDT110.0018.3718.0518.20+1.70+10.20%536,246128.71%
TSM220520P001110002022-05-16 11:27AM EDT111.0020.9019.0519.250.00-10135.94%
TSM220520P001120002022-05-04 1:04PM EDT112.0018.7020.0520.250.00-110140.82%
TSM220520P001130002022-05-16 11:43AM EDT113.0022.3521.0021.300.00-119145.70%
TSM220520P001140002022-05-16 11:07AM EDT114.0024.2122.0022.350.00-11152.73%
TSM220520P001150002022-05-18 9:34AM EDT115.0021.8323.0023.20-0.05-0.23%11,635150.39%
TSM220520P001200002022-05-18 10:59AM EDT120.0027.3528.0528.35+0.25+0.92%21,654182.42%
TSM220520P001250002022-05-13 1:01PM EDT125.0033.8532.8533.500.00-263201.17%
TSM220520P001300002022-05-11 9:34AM EDT130.0041.0037.9538.300.00-11215.23%
TSM220520P001350002022-04-28 10:27AM EDT135.0042.8542.9043.350.00-13233.59%
TSM220520P001400002022-04-19 11:16AM EDT140.0040.8547.9048.450.00-20257.23%
TSM220520P001450002022-03-15 2:32PM EDT145.0044.7545.6045.850.00-11430.00%
TSM220520P001500002022-03-29 9:40AM EDT150.0042.1057.2057.500.00-200.00%
TSM220520P001550002022-05-18 9:30AM EDT155.0062.7062.8563.40+34.15+119.61%1250298.05%
TSM220520P001600002022-03-17 10:19AM EDT160.0054.4561.1561.950.00-1180.00%
TSM220520P001650002022-02-07 2:25PM EDT165.0043.1058.3062.850.00-4210.00%
TSM220520P001700002022-03-18 9:41AM EDT170.0064.5071.3072.200.00-100.00%
TSM220520P001750002022-04-26 1:53PM EDT175.0081.6582.8583.450.00--0356.25%
TSM220520P001800002022-02-01 11:56AM EDT180.0058.4470.8072.900.00-1100.00%
TSM220520P001850002022-05-11 9:46AM EDT185.0095.3092.8593.450.00-122380.47%
TSM220520P001900002022-02-02 11:28AM EDT190.0066.7584.5586.600.00-110.00%
TSM220520P001950002022-05-06 10:23AM EDT195.00103.25102.75103.500.00-10398.83%
TSM220520P002000002022-01-18 1:09AM EDT200.0058.3376.4076.950.00--50.00%