UK markets closed
NIKKEI 225
29,018.33-272.68(-0.93%)HANG SENG
28,558.59+121.75(+0.43%)CRUDE OIL
71.05-1.10(-1.52%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
119.13+1.56 (+1.33%)
At close: 3:59PM EDT
119.12 -0.01 (-0.01%)
After hours: 04:04PM EDT
After hours: 04:04PM EDT
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM210618C00055000 | 2021-06-16 3:08PM EDT | 55.00 | 62.85 | 64.20 | 64.65 | 0.00 | - | 125 | 18 | 532.03% |
| TSM210618C00060000 | 2021-06-16 3:08PM EDT | 60.00 | 58.30 | 59.30 | 59.85 | 0.00 | - | 100 | 0 | 512.89% |
| TSM210618C00065000 | 2021-06-16 3:08PM EDT | 65.00 | 53.40 | 53.90 | 54.90 | 0.00 | - | 100 | 0 | 421.48% |
| TSM210618C00070000 | 2021-06-16 3:08PM EDT | 70.00 | 47.60 | 49.30 | 49.60 | 0.00 | - | 125 | 0 | 386.72% |
| TSM210618C00075000 | 2021-06-16 3:08PM EDT | 75.00 | 43.15 | 44.25 | 44.70 | 0.00 | - | 125 | 0 | 347.27% |
| TSM210618C00080000 | 2021-06-16 3:08PM EDT | 80.00 | 38.15 | 39.40 | 39.55 | 0.00 | - | 151 | 3 | 305.47% |
| TSM210618C00085000 | 2021-06-16 3:44PM EDT | 85.00 | 33.65 | 34.00 | 34.70 | 0.00 | - | 850 | 0 | 244.53% |
| TSM210618C00090000 | 2021-06-17 2:38PM EDT | 90.00 | 29.42 | 29.20 | 29.70 | +0.87 | +3.05% | 3 | 19 | 224.02% |
| TSM210618C00095000 | 2021-06-17 11:32AM EDT | 95.00 | 25.00 | 24.15 | 24.65 | +1.15 | +4.82% | 6 | 18 | 181.25% |
| TSM210618C00100000 | 2021-06-17 11:53AM EDT | 100.00 | 19.40 | 19.40 | 19.80 | -0.25 | -1.27% | 53 | 108 | 166.41% |
| TSM210618C00102000 | 2021-06-16 3:53PM EDT | 102.00 | 16.10 | 17.30 | 17.65 | 0.00 | - | 4 | 0 | 140.82% |
| TSM210618C00103000 | 2021-06-16 3:08PM EDT | 103.00 | 14.40 | 16.15 | 16.65 | 0.00 | - | 100 | 0 | 126.56% |
| TSM210618C00104000 | 2021-06-16 3:54PM EDT | 104.00 | 14.10 | 14.90 | 15.85 | 0.00 | - | 2 | 0 | 117.38% |
| TSM210618C00105000 | 2021-06-16 3:43PM EDT | 105.00 | 13.25 | 14.45 | 14.70 | 0.00 | - | 3,120 | 32 | 127.64% |
| TSM210618C00106000 | 2021-06-09 10:11AM EDT | 106.00 | 10.85 | 12.50 | 13.75 | 0.00 | - | 2 | 1 | 131.84% |
| TSM210618C00108000 | 2021-06-16 3:44PM EDT | 108.00 | 10.40 | 11.45 | 11.65 | 0.00 | - | 511 | 0 | 104.00% |
| TSM210618C00109000 | 2021-06-16 3:08PM EDT | 109.00 | 9.35 | 10.35 | 10.75 | 0.00 | - | 168 | 0 | 96.68% |
| TSM210618C00110000 | 2021-06-17 3:41PM EDT | 110.00 | 9.60 | 9.45 | 9.65 | +1.22 | +14.56% | 473 | 182 | 89.36% |
| TSM210618C00111000 | 2021-06-15 9:45AM EDT | 111.00 | 10.85 | 8.50 | 8.70 | 0.00 | - | 10 | 0 | 84.77% |
| TSM210618C00112000 | 2021-06-17 2:18PM EDT | 112.00 | 7.54 | 7.55 | 7.80 | -0.01 | -0.13% | 1 | 98 | 80.96% |
| TSM210618C00113000 | 2021-06-17 1:13PM EDT | 113.00 | 6.45 | 6.30 | 6.70 | +1.00 | +18.35% | 37 | 131 | 64.26% |
| TSM210618C00114000 | 2021-06-17 2:18PM EDT | 114.00 | 5.57 | 5.55 | 5.75 | +0.99 | +21.62% | 63 | 13 | 63.77% |
| TSM210618C00115000 | 2021-06-17 3:45PM EDT | 115.00 | 4.60 | 4.55 | 4.70 | +1.19 | +34.90% | 138 | 425 | 54.39% |
| TSM210618C00116000 | 2021-06-17 2:07PM EDT | 116.00 | 3.39 | 3.30 | 3.75 | +1.27 | +59.91% | 122 | 1,368 | 50.68% |
| TSM210618C00117000 | 2021-06-17 2:51PM EDT | 117.00 | 2.80 | 2.55 | 2.74 | +1.40 | +100.00% | 99 | 1,695 | 41.02% |
| TSM210618C00118000 | 2021-06-17 3:21PM EDT | 118.00 | 1.70 | 1.70 | 1.78 | +0.87 | +104.82% | 362 | 1,285 | 32.13% |
| TSM210618C00119000 | 2021-06-17 3:24PM EDT | 119.00 | 0.99 | 0.89 | 0.96 | +0.48 | +94.12% | 1,058 | 1,324 | 25.39% |
| TSM210618C00120000 | 2021-06-17 3:49PM EDT | 120.00 | 0.43 | 0.38 | 0.46 | +0.12 | +38.71% | 8,103 | 13,257 | 23.29% |
| TSM210618C00121000 | 2021-06-17 3:46PM EDT | 121.00 | 0.18 | 0.16 | 0.19 | -0.03 | -14.29% | 2,343 | 2,179 | 22.56% |
| TSM210618C00122000 | 2021-06-17 3:32PM EDT | 122.00 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 903 | 1,770 | 24.71% |
| TSM210618C00123000 | 2021-06-17 2:52PM EDT | 123.00 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 546 | 1,489 | 27.34% |
| TSM210618C00124000 | 2021-06-17 2:52PM EDT | 124.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 154 | 1,021 | 31.64% |
| TSM210618C00125000 | 2021-06-17 3:43PM EDT | 125.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 1,435 | 12,926 | 35.16% |
| TSM210618C00126000 | 2021-06-17 3:45PM EDT | 126.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 39 | 580 | 37.89% |
| TSM210618C00127000 | 2021-06-17 3:44PM EDT | 127.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 32 | 630 | 39.84% |
| TSM210618C00128000 | 2021-06-17 2:54PM EDT | 128.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 11 | 379 | 46.88% |
| TSM210618C00129000 | 2021-06-17 12:55PM EDT | 129.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 2 | 652 | 51.17% |
| TSM210618C00130000 | 2021-06-17 3:35PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 85 | 3,506 | 48.44% |
| TSM210618C00135000 | 2021-06-17 2:56PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,606 | 60.94% |
| TSM210618C00140000 | 2021-06-17 3:23PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 3,627 | 78.13% |
| TSM210618C00145000 | 2021-06-11 12:55PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,661 | 90.63% |
| TSM210618C00150000 | 2021-06-15 1:45PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 564 | 106.25% |
| TSM210618C00155000 | 2021-05-25 12:25PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 1,863 | 118.75% |
| TSM210618C00160000 | 2021-06-08 9:30AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 150 | 131.25% |
| TSM210618C00165000 | 2021-06-03 2:02PM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 146 | 153.13% |
| TSM210618C00170000 | 2021-06-04 2:33PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 156.25% |
| TSM210618C00175000 | 2021-06-15 1:48PM EDT | 175.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 118 | 221.09% |
| TSM210618C00180000 | 2021-06-16 9:30AM EDT | 180.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 47 | 203.13% |
| TSM210618C00185000 | 2021-05-07 12:11PM EDT | 185.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 40 | 36 | 271.88% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM210618P00055000 | 2021-06-11 3:36PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 51 | 337.50% |
| TSM210618P00060000 | 2021-06-16 10:26AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 179 | 300.00% |
| TSM210618P00065000 | 2021-06-17 1:41PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 225 | 68 | 281.25% |
| TSM210618P00070000 | 2021-06-17 11:49AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 225 | 130 | 237.50% |
| TSM210618P00075000 | 2021-06-10 10:21AM EDT | 75.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 1,193 | 218.75% |
| TSM210618P00080000 | 2021-06-16 2:00PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,087 | 181.25% |
| TSM210618P00085000 | 2021-06-17 11:14AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 4,232 | 156.25% |
| TSM210618P00090000 | 2021-06-16 3:28PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 220 | 4,022 | 131.25% |
| TSM210618P00095000 | 2021-06-17 10:57AM EDT | 95.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 4 | 1,481 | 123.44% |
| TSM210618P00100000 | 2021-06-17 1:20PM EDT | 100.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 195 | 10,197 | 97.66% |
| TSM210618P00101000 | 2021-06-16 3:55PM EDT | 101.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 132 | 1,204 | 89.06% |
| TSM210618P00102000 | 2021-06-17 3:42PM EDT | 102.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 4 | 3,411 | 90.63% |
| TSM210618P00103000 | 2021-06-17 3:39PM EDT | 103.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 18 | 405 | 85.16% |
| TSM210618P00104000 | 2021-06-17 3:41PM EDT | 104.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 22 | 222 | 83.59% |
| TSM210618P00105000 | 2021-06-17 3:23PM EDT | 105.00 | 0.05 | 0.02 | 0.15 | -0.06 | -54.55% | 2,228 | 12,710 | 90.23% |
| TSM210618P00106000 | 2021-06-16 2:00PM EDT | 106.00 | 0.10 | 0.04 | 0.05 | 0.00 | - | 6 | 193 | 76.56% |
| TSM210618P00107000 | 2021-06-17 3:40PM EDT | 107.00 | 0.04 | 0.04 | 0.06 | -0.07 | -63.64% | 19 | 685 | 72.27% |
| TSM210618P00108000 | 2021-06-17 2:50PM EDT | 108.00 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 360 | 414 | 65.63% |
| TSM210618P00109000 | 2021-06-17 1:20PM EDT | 109.00 | 0.06 | 0.06 | 0.08 | -0.10 | -62.50% | 674 | 629 | 65.23% |
| TSM210618P00110000 | 2021-06-17 3:46PM EDT | 110.00 | 0.06 | 0.06 | 0.08 | -0.11 | -64.71% | 453 | 21,672 | 59.38% |
| TSM210618P00111000 | 2021-06-17 3:27PM EDT | 111.00 | 0.08 | 0.08 | 0.10 | -0.10 | -55.56% | 218 | 1,297 | 56.45% |
| TSM210618P00112000 | 2021-06-17 3:41PM EDT | 112.00 | 0.09 | 0.08 | 0.10 | -0.10 | -52.63% | 83 | 1,932 | 50.59% |
| TSM210618P00113000 | 2021-06-17 3:47PM EDT | 113.00 | 0.10 | 0.10 | 0.12 | -0.13 | -56.52% | 114 | 651 | 47.66% |
| TSM210618P00114000 | 2021-06-17 3:47PM EDT | 114.00 | 0.11 | 0.10 | 0.13 | -0.11 | -50.00% | 184 | 992 | 42.19% |
| TSM210618P00115000 | 2021-06-17 3:39PM EDT | 115.00 | 0.12 | 0.11 | 0.12 | -0.17 | -58.62% | 688 | 10,652 | 34.96% |
| TSM210618P00116000 | 2021-06-17 3:13PM EDT | 116.00 | 0.14 | 0.12 | 0.15 | -0.28 | -66.67% | 481 | 1,413 | 30.18% |
| TSM210618P00117000 | 2021-06-17 3:38PM EDT | 117.00 | 0.17 | 0.15 | 0.18 | -0.50 | -74.63% | 821 | 1,375 | 24.51% |
| TSM210618P00118000 | 2021-06-17 3:08PM EDT | 118.00 | 0.26 | 0.19 | 0.26 | -0.69 | -72.63% | 1,097 | 948 | 19.43% |
| TSM210618P00119000 | 2021-06-17 3:38PM EDT | 119.00 | 0.45 | 0.39 | 0.44 | -1.75 | -79.55% | 938 | 1,789 | 14.31% |
| TSM210618P00120000 | 2021-06-17 3:41PM EDT | 120.00 | 0.89 | 0.83 | 0.98 | -1.27 | -58.80% | 935 | 5,599 | 11.43% |
| TSM210618P00121000 | 2021-06-17 3:41PM EDT | 121.00 | 1.62 | 1.58 | 1.81 | -1.81 | -52.77% | 46 | 988 | 0.00% |
| TSM210618P00122000 | 2021-06-16 3:55PM EDT | 122.00 | 4.45 | 2.40 | 2.63 | 0.00 | - | 7 | 270 | 0.00% |
| TSM210618P00123000 | 2021-06-17 2:59PM EDT | 123.00 | 3.43 | 3.50 | 3.80 | -0.81 | -19.10% | 28 | 202 | 0.00% |
| TSM210618P00124000 | 2021-06-16 10:00AM EDT | 124.00 | 4.44 | 4.45 | 4.65 | -0.26 | -5.53% | 15 | 124 | 0.00% |
| TSM210618P00125000 | 2021-06-17 3:11PM EDT | 125.00 | 5.60 | 5.40 | 5.65 | -1.50 | -21.13% | 67 | 1,513 | 0.00% |
| TSM210618P00126000 | 2021-06-14 1:53PM EDT | 126.00 | 5.85 | 6.40 | 6.60 | 0.00 | - | 7 | 43 | 0.00% |
| TSM210618P00127000 | 2021-06-14 10:30AM EDT | 127.00 | 8.05 | 7.45 | 7.65 | 0.00 | - | 11 | 30 | 0.00% |
| TSM210618P00128000 | 2021-06-08 10:53AM EDT | 128.00 | 13.05 | 8.40 | 8.75 | 0.00 | - | 12 | 23 | 0.00% |
| TSM210618P00129000 | 2021-06-14 10:30AM EDT | 129.00 | 10.05 | 9.45 | 9.65 | 0.00 | - | 2 | 27 | 0.00% |
| TSM210618P00130000 | 2021-06-17 3:41PM EDT | 130.00 | 10.42 | 10.45 | 10.65 | -1.43 | -12.07% | 36 | 5,320 | 0.00% |
| TSM210618P00135000 | 2021-06-17 3:07PM EDT | 135.00 | 15.49 | 15.40 | 15.65 | +0.59 | +3.96% | 13 | 275 | 0.00% |
| TSM210618P00140000 | 2021-06-17 2:30PM EDT | 140.00 | 20.43 | 20.35 | 20.60 | -2.17 | -9.60% | 23 | 258 | 0.00% |
| TSM210618P00145000 | 2021-06-15 10:24AM EDT | 145.00 | 23.88 | 25.45 | 25.70 | 0.00 | - | 1 | 54 | 0.00% |
| TSM210618P00150000 | 2021-06-10 1:03PM EDT | 150.00 | 32.45 | 30.25 | 31.10 | 0.00 | - | 1 | 23 | 171.09% |
| TSM210618P00155000 | 2021-06-07 11:21AM EDT | 155.00 | 37.45 | 35.30 | 35.85 | 0.00 | - | 1 | 11 | 0.00% |
| TSM210618P00165000 | 2021-06-01 10:44AM EDT | 165.00 | 47.00 | 45.20 | 45.65 | 0.00 | - | 6 | 9 | 0.00% |
| TSM210618P00170000 | 2021-06-04 2:48PM EDT | 170.00 | 50.71 | 50.40 | 50.60 | 0.00 | - | 3 | 15 | 0.00% |
| TSM210618P00175000 | 2021-06-03 3:42PM EDT | 175.00 | 58.20 | 55.45 | 56.00 | 0.00 | - | 1 | 2 | 237.89% |
| TSM210618P00180000 | 2021-06-02 12:17PM EDT | 180.00 | 61.25 | 60.15 | 60.80 | 0.00 | - | - | 1 | 0.00% |
| TSM210618P00185000 | 2021-06-16 2:16PM EDT | 185.00 | 69.20 | 65.40 | 65.70 | 0.00 | - | 2 | 8 | 0.00% |
© 2021 Verizon Media. All rights reserved.
