UK markets open in 5 hours 34 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.13-0.90 (-1.23%)
At close: 04:00PM EDT
72.13 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220930C000650002022-09-28 10:15AM EDT65.006.206.907.50-2.40-27.91%51181.25%
TSM220930C000680002022-09-27 3:52PM EDT68.005.254.004.400.00-11851.56%
TSM220930C000690002022-09-28 3:56PM EDT69.003.343.203.45-1.61-32.53%97254.49%
TSM220930C000700002022-09-28 3:52PM EDT70.002.492.402.52-0.56-18.36%1767951.27%
TSM220930C000710002022-09-28 3:50PM EDT71.001.711.631.69-0.82-32.41%1228648.63%
TSM220930C000720002022-09-28 3:48PM EDT72.001.020.991.04-0.79-43.65%48132745.75%
TSM220930C000730002022-09-28 3:58PM EDT73.000.570.520.57-0.67-54.03%41063143.95%
TSM220930C000740002022-09-28 3:57PM EDT74.000.280.250.28-0.45-61.64%65428443.16%
TSM220930C000750002022-09-28 3:54PM EDT75.000.130.110.13-0.36-73.47%4891,00043.56%
TSM220930C000760002022-09-28 3:59PM EDT76.000.060.050.06-0.16-72.73%5591,83744.73%
TSM220930C000770002022-09-28 3:41PM EDT77.000.030.020.03-0.08-72.73%751,07746.88%
TSM220930C000780002022-09-28 3:43PM EDT78.000.020.010.02-0.05-71.43%4769350.78%
TSM220930C000790002022-09-28 3:15PM EDT79.000.010.000.02-0.04-80.00%2740653.13%
TSM220930C000800002022-09-28 3:35PM EDT80.000.010.000.02-0.02-66.67%1075859.38%
TSM220930C000810002022-09-28 12:05PM EDT81.000.010.000.02-0.01-50.00%487765.63%
TSM220930C000820002022-09-28 10:47AM EDT82.000.010.000.050.00-71,24180.47%
TSM220930C000830002022-09-28 3:28PM EDT83.000.010.000.020.00-61,22176.56%
TSM220930C000840002022-09-28 3:30PM EDT84.000.010.000.02-0.01-50.00%42,28282.81%
TSM220930C000850002022-09-28 10:17AM EDT85.000.010.000.03-0.01-50.00%333,39092.19%
TSM220930C000860002022-09-28 9:33AM EDT86.000.010.000.010.00-71,32387.50%
TSM220930C000870002022-09-27 3:38PM EDT87.000.020.000.010.00-281093.75%
TSM220930C000880002022-09-28 9:57AM EDT88.000.010.000.010.00-126796.88%
TSM220930C000890002022-09-27 10:25AM EDT89.000.010.000.010.00-43102103.13%
TSM220930C000900002022-09-28 12:44PM EDT90.000.010.000.01-0.01-50.00%1292106.25%
TSM220930C000910002022-09-27 9:59AM EDT91.000.010.000.010.00-189112.50%
TSM220930C000920002022-09-26 12:42PM EDT92.000.010.000.010.00-1669115.63%
TSM220930C000930002022-09-19 10:59AM EDT93.000.020.000.040.00-123140.63%
TSM220930C000940002022-09-27 3:03PM EDT94.000.010.000.010.00-360371125.00%
TSM220930C000950002022-09-27 9:49AM EDT95.000.010.000.000.00-113250.00%
TSM220930C000960002022-09-26 3:43PM EDT96.000.010.000.010.00-4053134.38%
TSM220930C000970002022-09-12 9:42AM EDT97.000.030.000.010.00-622137.50%
TSM220930C000980002022-09-19 10:21AM EDT98.000.030.000.010.00-100133143.75%
TSM220930C000990002022-09-07 11:18AM EDT99.000.040.000.030.00-26165.63%
TSM220930C001000002022-09-26 3:25PM EDT100.000.010.000.000.00-2010650.00%
TSM220930C001010002022-09-01 10:03AM EDT101.000.060.000.010.00-77156.25%
TSM220930C001050002022-09-19 12:30PM EDT105.000.010.000.010.00-18168.75%
TSM220930C001100002022-09-12 12:49PM EDT110.000.010.000.010.00-113187.50%
TSM220930C001200002022-08-29 11:17AM EDT120.000.010.000.010.00--1225.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220930P000450002022-09-16 3:54PM EDT45.000.010.000.040.00-1012253.13%
TSM220930P000500002022-09-23 3:57PM EDT50.000.010.000.010.00-4104175.00%
TSM220930P000550002022-09-28 3:58PM EDT55.000.010.000.010.00-1246131.25%
TSM220930P000600002022-09-28 3:58PM EDT60.000.030.000.01+0.02+200.00%5573693.75%
TSM220930P000630002022-09-28 11:59AM EDT63.000.020.000.030.00-626079.69%
TSM220930P000640002022-09-28 1:53PM EDT64.000.020.010.02-0.03-60.00%531171.88%
TSM220930P000650002022-09-28 3:58PM EDT65.000.050.020.03+0.01+25.00%2719867.97%
TSM220930P000660002022-09-28 12:21PM EDT66.000.060.030.040.00-117762.89%
TSM220930P000670002022-09-28 3:33PM EDT67.000.050.050.07-0.04-44.44%11214859.77%
TSM220930P000680002022-09-28 3:59PM EDT68.000.100.090.10-0.08-44.44%63252455.08%
TSM220930P000690002022-09-28 3:56PM EDT69.000.170.160.18-0.05-22.73%62515552.15%
TSM220930P000700002022-09-28 3:57PM EDT70.000.290.280.32-0.06-17.14%2,0582,61150.59%
TSM220930P000710002022-09-28 3:59PM EDT71.000.510.500.55-0.05-8.93%37841548.15%
TSM220930P000720002022-09-28 3:50PM EDT72.000.850.850.90+0.05+6.25%29483345.31%
TSM220930P000730002022-09-28 3:17PM EDT73.001.501.381.45+0.34+29.31%11038844.43%
TSM220930P000740002022-09-28 11:55AM EDT74.002.652.002.24+0.58+28.02%729448.73%
TSM220930P000750002022-09-28 3:43PM EDT75.002.942.893.05+0.51+20.99%141,58348.05%
TSM220930P000760002022-09-28 2:10PM EDT76.004.373.854.00+0.87+24.86%101,03753.71%
TSM220930P000770002022-09-28 2:09PM EDT77.005.374.805.00+1.47+37.69%51,55263.28%
TSM220930P000780002022-09-28 10:24AM EDT78.006.705.755.95+1.35+25.23%338265.23%
TSM220930P000790002022-09-28 2:10PM EDT79.007.386.757.00+0.88+13.54%668081.25%
TSM220930P000800002022-09-28 3:43PM EDT80.007.907.758.00+0.50+6.76%222054.69%
TSM220930P000810002022-09-27 2:27PM EDT81.008.338.809.000.00-215775.78%
TSM220930P000820002022-09-28 10:20AM EDT82.0010.759.6010.15+1.45+15.59%33665.63%
TSM220930P000830002022-09-27 9:39AM EDT83.009.1210.7511.000.00-15271.88%
TSM220930P000840002022-09-23 3:38PM EDT84.0010.3511.5512.150.00-28143.36%
TSM220930P000850002022-09-28 10:20AM EDT85.0013.5512.7013.05+2.00+17.32%23481.25%
TSM220930P000860002022-09-27 3:38PM EDT86.0013.1013.5014.250.00-3287.50%
TSM220930P000870002022-09-27 3:38PM EDT87.0014.1114.6015.200.00-12114.06%
TSM220930P000880002022-09-27 11:09AM EDT88.0014.4015.6016.350.00-113144.53%
TSM220930P000890002022-09-27 2:16PM EDT89.0017.4516.7017.00+1.13+6.92%470157.03%
TSM220930P000900002022-09-19 11:55AM EDT90.0012.6517.6018.300.00-121150.78%
TSM220930P000910002022-09-09 12:08PM EDT91.0010.1518.6019.300.00-250157.03%
TSM220930P000920002022-09-12 2:55PM EDT92.0010.3019.6520.150.00-10142.19%
TSM220930P000930002022-09-26 2:52PM EDT93.0019.5520.6521.100.00-30121.88%
TSM220930P000940002022-09-16 2:13PM EDT94.0016.6321.5522.350.00-20175.00%
TSM220930P000950002022-09-19 11:55AM EDT95.0017.6522.4523.250.00-10239.65%
TSM220930P000960002022-09-14 12:24PM EDT96.0016.6023.6024.150.00-10134.38%
TSM220930P000980002022-09-16 2:05PM EDT98.0020.5925.5026.200.00-20252.34%
TSM220930P001000002022-08-23 11:12AM EDT100.0014.4023.4524.550.00-400.00%
TSM220930P001050002022-09-13 9:30AM EDT105.0025.0032.5033.200.00-10294.92%