UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.83-0.17 (-0.15%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Calls
14 May 2021
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----60.000.030.00-3040
-----70.000.050.00-121121
-----75.000.020.00-56
-----80.000.030.00-8276
-----83.000.01-0.02-66.67%2095
-----85.000.050.00-31183
-----87.000.03-0.03-50.00%178
-----90.000.04-0.02-33.33%55474
-----91.000.03-0.04-57.14%4179
-----95.000.04-0.03-42.86%1057
-----96.000.03-0.05-62.50%1620
18.35+1.35+7.94%29100.000.06-0.01-14.29%20195
-----103.000.07-0.08-53.33%209
-----104.000.120.00-518
12.97+2.56+24.59%211105.000.08-0.01-11.11%3108
-----106.000.08-0.04-33.33%12063
9.400.00-22107.000.08-0.03-27.27%27380
10.70+1.20+12.63%66108.000.10-0.04-28.57%571,729
7.50-4.75-38.78%19109.000.13-0.05-27.78%23412
6.50-0.75-10.34%3347110.000.17-0.10-37.04%67666
4.450.00-14111.000.22-0.17-43.59%16107
7.04+2.96+72.55%24112.000.34-0.10-22.73%278494
5.22+1.12+27.32%1360113.000.47-0.21-30.88%191597
4.87+0.02+0.41%68290114.000.62-0.24-27.91%362759
2.65-0.31-10.47%362384115.000.87-0.24-21.62%441800
2.03-0.47-18.80%326693116.001.27-0.21-14.19%583403
1.54-0.47-23.38%558720117.001.73-0.35-16.83%817412
1.10-0.58-34.52%1,1851,353118.002.25-0.47-17.28%1,363583
0.72-0.56-43.75%8381,374119.002.93-0.27-8.44%102506
0.52-0.35-40.23%2,3381,695120.003.70-0.48-11.48%206492
0.35-0.35-50.00%2,571273121.004.45-0.10-2.20%103120
0.22-0.25-53.19%657905122.005.40-0.23-4.09%3134
0.14-0.22-61.11%3,120739123.005.55-0.97-14.88%21129
0.10-0.15-60.00%130220124.007.42-1.73-18.91%671
0.08-0.11-57.89%1141,395125.008.30+0.05+0.61%541
0.08-0.07-46.67%41252126.009.57-0.15-1.54%108
0.03-0.05-62.50%167257127.0010.090.00-567
0.03-0.04-57.14%103157128.0011.50-0.35-2.95%935
0.10+0.04+66.67%117129.009.280.00--50
0.04-0.02-33.33%21435130.0015.340.00-1090
0.04-0.02-33.33%8115131.0012.73-2.31-15.36%1011
0.030.00-19132.0017.200.00-12
0.020.00-1152133.00-----
0.02-0.02-50.00%3836135.0018.650.00-1950
0.030.00-2103140.0023.500.00-4750
0.01-0.01-50.00%144145.00-----
0.030.00-1139150.00-----
0.250.00--6155.00-----
0.060.00-14160.00-----
0.050.00-29165.00-----
1.000.00-12170.00-----
0.160.00--12180.00-----