TSM - Taiwan Semiconductor Manufacturing Company Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230609C000650002023-06-02 3:08PM EDT65.0034.0233.7034.20+15.42+82.90%81109.38%
TSM230609C000700002023-05-23 9:40AM EDT70.0029.3028.7029.20+8.40+40.19%13390.63%
TSM230609C000740002023-05-17 1:35PM EDT74.0017.5224.7525.300.00--144101.56%
TSM230609C000750002023-05-25 10:06AM EDT75.0024.1223.7024.15-0.33-1.35%12113.28%
TSM230609C000760002023-05-30 9:39AM EDT76.0028.0222.7023.200.00-1371.88%
TSM230609C000780002023-05-31 3:40PM EDT78.0020.3520.7521.200.00-3475.00%
TSM230609C000800002023-05-30 9:37AM EDT80.0024.1518.7519.250.00-32673.44%
TSM230609C000810002023-05-31 3:58PM EDT81.0017.7017.7018.250.00-31564.45%
TSM230609C000820002023-06-02 9:44AM EDT82.0018.7016.7517.15-4.00-17.62%130252.34%
TSM230609C000830002023-05-25 10:49AM EDT83.0018.0515.7516.200.00-22057.42%
TSM230609C000840002023-05-26 2:03PM EDT84.0019.8914.7015.150.00-510373.44%
TSM230609C000850002023-06-02 11:50AM EDT85.0014.1713.8014.15-0.60-4.06%13650.78%
TSM230609C000860002023-06-02 2:38PM EDT86.0013.1812.8013.20+0.08+0.61%111951.17%
TSM230609C000870002023-06-02 3:21PM EDT87.0011.8811.8012.10-1.14-8.76%1220157.03%
TSM230609C000880002023-06-02 1:01PM EDT88.0011.3010.8011.20-0.57-4.80%137559.08%
TSM230609C000890002023-06-02 3:08PM EDT89.0010.129.8010.15-0.82-7.50%3628351.86%
TSM230609C000900002023-06-02 12:36PM EDT90.009.408.859.15-0.29-2.99%2742047.56%
TSM230609C000910002023-06-02 1:00PM EDT91.008.007.908.20-0.98-10.91%812045.65%
TSM230609C000920002023-06-02 12:02PM EDT92.007.156.857.20-0.62-7.98%713041.11%
TSM230609C000930002023-06-02 3:47PM EDT93.005.965.906.25-0.67-10.11%3146738.48%
TSM230609C000940002023-06-02 11:38AM EDT94.005.484.955.30-0.47-7.90%1410035.35%
TSM230609C000950002023-06-02 3:02PM EDT95.004.334.054.40-0.45-9.41%1958533.15%
TSM230609C000960002023-06-02 2:08PM EDT96.003.483.303.55-0.89-20.37%414731.35%
TSM230609C000970002023-06-02 3:51PM EDT97.002.702.572.72-0.40-12.90%1187628.86%
TSM230609C000980002023-06-02 3:59PM EDT98.002.071.972.07-0.33-13.75%2746028.57%
TSM230609C000990002023-06-02 3:57PM EDT99.001.501.391.51-0.37-19.79%34874828.17%
TSM230609C001000002023-06-02 3:59PM EDT100.001.051.041.09-0.33-23.91%1,02974728.44%
TSM230609C001010002023-06-02 3:59PM EDT101.000.700.650.74-0.49-41.18%62621128.22%
TSM230609C001020002023-06-02 3:54PM EDT102.000.560.450.52-0.26-31.71%39485128.96%
TSM230609C001030002023-06-02 3:59PM EDT103.000.320.280.36-0.30-48.39%6,3182,02829.69%
TSM230609C001040002023-06-02 3:59PM EDT104.000.190.190.26-0.31-62.00%4,9671,33030.86%
TSM230609C001050002023-06-02 3:59PM EDT105.000.130.130.18-0.24-64.86%5821,20331.64%
TSM230609C001100002023-06-02 3:59PM EDT110.000.050.040.05-0.10-66.67%6291,10338.67%
TSM230609C001150002023-06-02 3:55PM EDT115.000.040.020.03-0.04-50.00%5226648.44%
TSM230609C001200002023-06-02 3:56PM EDT120.000.030.000.03-0.01-25.00%4841354.69%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230609P000500002023-05-04 10:41AM EDT50.000.130.000.010.00--1162.50%
TSM230609P000550002023-05-26 10:53AM EDT55.000.010.000.020.00-1038150.00%
TSM230609P000600002023-05-31 10:15AM EDT60.000.020.000.020.00-146128.13%
TSM230609P000650002023-05-26 10:34AM EDT65.000.010.000.040.00-157117.19%
TSM230609P000700002023-05-31 11:00AM EDT70.000.010.000.030.00-15895.31%
TSM230609P000710002023-05-30 12:53PM EDT71.000.010.000.030.00-95792.19%
TSM230609P000720002023-05-26 12:33PM EDT72.000.020.000.030.00-53288.28%
TSM230609P000730002023-06-01 12:48PM EDT73.000.010.000.030.00-18784.38%
TSM230609P000740002023-06-02 9:30AM EDT74.000.020.000.030.00-16381.25%
TSM230609P000750002023-06-01 12:48PM EDT75.000.010.010.030.00-28680.47%
TSM230609P000760002023-05-31 1:40PM EDT76.000.030.000.030.00-1111075.00%
TSM230609P000770002023-05-31 1:08PM EDT77.000.020.000.030.00-129771.09%
TSM230609P000780002023-06-01 9:50AM EDT78.000.020.000.030.00-134267.97%
TSM230609P000790002023-06-02 1:06PM EDT79.000.020.000.030.00-109564.84%
TSM230609P000800002023-06-02 11:16AM EDT80.000.010.000.03-0.01-50.00%3115160.94%
TSM230609P000810002023-06-02 11:13AM EDT81.000.020.010.03-0.01-33.33%7017460.16%
TSM230609P000820002023-06-02 9:42AM EDT82.000.020.010.03-0.01-33.33%808657.03%
TSM230609P000830002023-06-02 3:25PM EDT83.000.020.010.03-0.02-50.00%6211053.52%
TSM230609P000840002023-06-02 1:40PM EDT84.000.030.020.03-0.01-25.00%1212951.56%
TSM230609P000850002023-06-02 1:05PM EDT85.000.030.020.04-0.01-25.00%1327851.56%
TSM230609P000860002023-06-02 3:27PM EDT86.000.040.020.04-0.01-20.00%811548.24%
TSM230609P000870002023-06-02 3:32PM EDT87.000.050.030.040.00-2829344.92%
TSM230609P000880002023-06-02 1:02PM EDT88.000.050.030.05-0.02-28.57%1017942.77%
TSM230609P000890002023-06-02 3:52PM EDT89.000.060.040.06-0.04-40.00%39940.43%
TSM230609P000900002023-06-02 3:23PM EDT90.000.060.050.07-0.06-50.00%15431537.89%
TSM230609P000910002023-06-02 3:25PM EDT91.000.090.060.08-0.03-25.00%1458435.16%
TSM230609P000920002023-06-02 3:45PM EDT92.000.120.060.10-0.05-29.41%3731132.81%
TSM230609P000930002023-06-02 3:22PM EDT93.000.160.110.14-0.05-23.81%1224931.15%
TSM230609P000940002023-06-02 3:51PM EDT94.000.210.160.20-0.11-34.38%9312729.59%
TSM230609P000950002023-06-02 3:59PM EDT95.000.280.250.29-0.22-44.00%23150528.13%
TSM230609P000960002023-06-02 3:57PM EDT96.000.430.400.46-0.30-41.10%48453027.69%
TSM230609P000970002023-06-02 3:59PM EDT97.000.680.650.71-0.32-32.00%26839727.39%
TSM230609P000980002023-06-02 3:57PM EDT98.001.030.991.02-0.30-22.56%36027826.51%
TSM230609P000990002023-06-02 3:54PM EDT99.001.581.451.52-0.25-13.66%89866827.25%
TSM230609P001000002023-06-02 3:49PM EDT100.002.212.012.11-0.04-1.78%58656627.69%
TSM230609P001010002023-06-02 3:59PM EDT101.002.642.662.77-0.24-8.33%25286827.59%
TSM230609P001020002023-06-02 3:47PM EDT102.003.763.403.60+0.66+21.29%1,0551,68929.44%
TSM230609P001030002023-06-02 11:35AM EDT103.004.324.204.45+0.10+2.37%59530.52%
TSM230609P001040002023-06-02 10:02AM EDT104.004.755.105.40+0.40+9.20%117033.55%
TSM230609P001050002023-06-02 1:33PM EDT105.006.076.006.35+0.50+8.98%413736.04%
TSM230609P001100002023-06-02 9:33AM EDT110.009.1510.9511.25-1.35-12.86%31349.61%
TSM230609P001150002023-05-26 3:43PM EDT115.0011.5515.8516.350.00-1050.20%
TSM230609P001200002023-05-31 9:40AM EDT120.0020.3020.8521.350.00-3062.11%