UK markets open in 2 hours 51 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.41-0.55 (-0.60%)
At close: 04:00PM EDT
90.40 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220520C000500002022-05-13 12:09PM EDT50.0040.9040.0540.850.00-21232.81%
TSM220520C000600002022-04-27 11:09AM EDT60.0030.8030.1530.900.00-11192.58%
TSM220520C000650002022-04-13 10:16AM EDT65.0036.5525.6026.250.00-516212.31%
TSM220520C000700002022-05-13 3:32PM EDT70.0021.1820.2021.250.00-822154.88%
TSM220520C000750002022-04-26 1:53PM EDT75.0018.7515.2016.300.00-424122.46%
TSM220520C000780002022-05-12 2:49PM EDT78.009.2012.3012.650.00-5210273.05%
TSM220520C000800002022-05-16 12:32PM EDT80.0010.6010.2511.35+3.20+43.24%125091.60%
TSM220520C000810002022-05-12 3:43PM EDT81.009.509.259.85+3.05+47.29%516966.02%
TSM220520C000820002022-05-16 10:14AM EDT82.008.708.259.45-0.78-8.23%1612680.37%
TSM220520C000830002022-05-13 9:56AM EDT83.007.107.307.800.00-110454.10%
TSM220520C000835002022-05-16 12:12AM EDT83.505.906.807.550.00--259.86%
TSM220520C000840002022-05-13 9:36AM EDT84.005.506.407.400.00-1614568.26%
TSM220520C000850002022-05-16 3:57PM EDT85.005.685.455.85-0.18-3.07%633958.50%
TSM220520C000860002022-05-16 12:11PM EDT86.005.123.905.65-0.42-7.58%266479.64%
TSM220520C000870002022-05-16 9:40AM EDT87.004.003.904.05-0.60-13.04%725150.49%
TSM220520C000880002022-05-16 3:59PM EDT88.003.203.003.25-0.66-17.10%3522448.15%
TSM220520C000890002022-05-16 12:26PM EDT89.002.572.302.52-0.61-19.18%7027246.00%
TSM220520C000900002022-05-16 3:45PM EDT90.001.931.701.88-0.57-22.80%1501,11344.24%
TSM220520C000910002022-05-16 3:27PM EDT91.001.461.181.35-0.46-23.96%26749542.97%
TSM220520C000915002022-05-16 2:42PM EDT91.501.451.011.18-0.28-16.18%15420643.95%
TSM220520C000920002022-05-16 3:18PM EDT92.001.050.810.91-0.35-25.00%15634741.46%
TSM220520C000925002022-05-16 3:59PM EDT92.500.710.690.74-0.55-43.65%28333241.07%
TSM220520C000930002022-05-16 3:59PM EDT93.000.540.500.59-0.53-49.53%30344940.58%
TSM220520C000940002022-05-16 3:59PM EDT94.000.320.310.37-0.45-58.44%25160440.14%
TSM220520C000950002022-05-16 3:59PM EDT95.000.200.170.23-0.32-61.54%8762,08440.23%
TSM220520C000960002022-05-16 3:58PM EDT96.000.110.090.13-0.25-69.44%34353939.84%
TSM220520C000970002022-05-16 2:57PM EDT97.000.100.040.07-0.14-58.33%35970439.45%
TSM220520C000980002022-05-16 3:17PM EDT98.000.050.010.06-0.11-68.75%3776842.77%
TSM220520C000990002022-05-16 3:53PM EDT99.000.020.020.04-0.09-81.82%36351844.14%
TSM220520C001000002022-05-16 3:23PM EDT100.000.020.000.03-0.06-75.00%82211,70846.09%
TSM220520C001010002022-05-16 12:35PM EDT101.000.010.000.02-0.05-83.33%23487746.88%
TSM220520C001020002022-05-16 10:38AM EDT102.000.020.000.04-0.03-60.00%611,69350.78%
TSM220520C001030002022-05-16 10:03AM EDT103.000.020.000.04-0.02-50.00%23,84753.91%
TSM220520C001040002022-05-16 10:43AM EDT104.000.020.000.03-0.01-33.33%395355.47%
TSM220520C001050002022-05-16 3:49PM EDT105.000.010.000.02-0.02-66.67%318,05556.25%
TSM220520C001060002022-05-16 10:29AM EDT106.000.010.000.03-0.02-66.67%14,97062.50%
TSM220520C001070002022-05-13 12:26PM EDT107.000.030.000.030.00-262265.63%
TSM220520C001080002022-05-13 10:55AM EDT108.000.030.000.030.00-1133268.75%
TSM220520C001090002022-05-06 2:41PM EDT109.000.050.000.030.00-2146371.88%
TSM220520C001100002022-05-16 2:32PM EDT110.000.010.000.010.00-3217,65965.63%
TSM220520C001110002022-05-16 10:12AM EDT111.000.010.000.03-0.01-50.00%155478.13%
TSM220520C001120002022-05-16 1:44PM EDT112.000.010.000.03-0.02-66.67%16680.47%
TSM220520C001130002022-05-12 1:52PM EDT113.000.020.000.030.00-316083.59%
TSM220520C001140002022-04-28 11:47AM EDT114.000.070.000.030.00-23985.94%
TSM220520C001150002022-05-16 3:12PM EDT115.000.010.000.020.00-1314,87385.94%
TSM220520C001200002022-05-16 12:47PM EDT120.000.010.000.010.00-453,41493.75%
TSM220520C001250002022-05-13 2:09PM EDT125.000.010.000.010.00-173,855103.13%
TSM220520C001300002022-05-16 11:20AM EDT130.000.010.000.01-0.01-50.00%15,750115.63%
TSM220520C001350002022-05-13 1:41PM EDT135.000.010.000.01-0.01-50.00%11,418125.00%
TSM220520C001400002022-05-11 1:43PM EDT140.000.010.000.030.00-21,122150.00%
TSM220520C001450002022-05-12 11:52AM EDT145.000.010.000.030.00-7675162.50%
TSM220520C001500002022-04-27 10:37AM EDT150.000.030.000.010.00-11,037156.25%
TSM220520C001550002022-04-27 12:21PM EDT155.000.010.000.030.00-2716181.25%
TSM220520C001600002022-04-14 1:10PM EDT160.000.040.000.030.00-1,0002,564190.63%
TSM220520C001650002022-04-13 9:56AM EDT165.000.020.000.040.00-12,600206.25%
TSM220520C001700002022-04-28 11:26AM EDT170.000.020.000.030.00-1146209.38%
TSM220520C001750002022-03-30 10:52AM EDT175.000.030.000.100.00-128164244.53%
TSM220520C001800002022-04-14 9:50AM EDT180.000.050.000.040.00-20168231.25%
TSM220520C001850002022-04-13 11:18AM EDT185.000.010.000.070.00-2369253.13%
TSM220520C001900002022-03-25 9:43AM EDT190.000.010.000.070.00-497260.94%
TSM220520C001950002022-03-09 11:57AM EDT195.000.020.000.100.00-100208278.13%
TSM220520C002000002022-05-12 9:30AM EDT200.000.040.000.020.00-1422246.88%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220520P000500002022-05-11 12:56PM EDT50.000.010.000.010.00-10208187.50%
TSM220520P000550002022-05-12 9:56AM EDT55.000.030.000.030.00-1351178.13%
TSM220520P000600002022-05-16 9:34AM EDT60.000.010.000.01-0.03-75.00%16322131.25%
TSM220520P000650002022-05-16 10:58AM EDT65.000.010.000.02-0.01-50.00%21,679115.63%
TSM220520P000700002022-05-16 3:42PM EDT70.000.010.000.02-0.01-50.00%1001,57992.19%
TSM220520P000750002022-05-16 1:51PM EDT75.000.020.000.03-0.02-50.00%18695573.44%
TSM220520P000760002022-05-16 1:51PM EDT76.000.010.000.05-0.05-83.33%60872.66%
TSM220520P000770002022-05-16 1:50PM EDT77.000.020.000.05-0.06-75.00%51767.97%
TSM220520P000780002022-05-16 2:18PM EDT78.000.030.000.05-0.06-66.67%12858763.28%
TSM220520P000790002022-05-16 2:19PM EDT79.000.030.010.06-0.08-72.73%1418361.33%
TSM220520P000800002022-05-16 3:41PM EDT80.000.050.020.07-0.09-64.29%945,38858.59%
TSM220520P000810002022-05-16 3:40PM EDT81.000.060.040.08-0.17-73.91%2910856.25%
TSM220520P000820002022-05-16 2:45PM EDT82.000.060.060.10-0.17-73.91%8010553.52%
TSM220520P000825002022-05-16 3:02PM EDT82.500.080.070.12-0.15-65.22%36352.54%
TSM220520P000830002022-05-16 2:42PM EDT83.000.100.110.14-0.17-62.96%913552.73%
TSM220520P000835002022-05-16 2:29PM EDT83.500.100.120.16-0.31-75.61%77950.98%
TSM220520P000840002022-05-16 1:03PM EDT84.000.190.140.19-0.17-47.22%2918050.00%
TSM220520P000850002022-05-16 3:59PM EDT85.000.230.220.27-0.25-52.08%2081,73150.10%
TSM220520P000860002022-05-16 3:10PM EDT86.000.290.330.37-0.35-54.69%3538947.85%
TSM220520P000870002022-05-16 3:56PM EDT87.000.520.480.54-0.23-30.67%33533846.92%
TSM220520P000880002022-05-16 3:17PM EDT88.000.640.660.80-0.40-38.46%741,77846.88%
TSM220520P000890002022-05-16 1:24PM EDT89.000.890.951.05-0.36-28.80%8057744.34%
TSM220520P000900002022-05-16 3:56PM EDT90.001.381.241.46-0.28-16.87%2237,16543.99%
TSM220520P000910002022-05-16 3:59PM EDT91.001.851.761.86-0.09-4.64%611,63740.82%
TSM220520P000915002022-05-16 10:57AM EDT91.502.572.032.13-0.17-6.20%3045140.09%
TSM220520P000920002022-05-16 3:59PM EDT92.002.432.322.43-0.25-9.33%302,56839.45%
TSM220520P000925002022-05-16 3:54PM EDT92.502.702.662.84-0.22-7.53%4726741.36%
TSM220520P000930002022-05-16 3:54PM EDT93.002.953.003.15-0.05-1.67%22922539.60%
TSM220520P000940002022-05-16 2:28PM EDT94.003.203.304.05-0.80-20.00%276743.60%
TSM220520P000950002022-05-16 3:16PM EDT95.004.314.504.90-0.37-7.91%1127,56944.14%
TSM220520P000960002022-05-16 1:12PM EDT96.005.354.705.85-0.05-0.93%558847.66%
TSM220520P000970002022-05-13 9:30AM EDT97.006.455.656.750.00-1514947.17%
TSM220520P000980002022-05-16 2:27PM EDT98.006.857.107.80-0.62-8.30%1445855.76%
TSM220520P000990002022-05-16 10:05AM EDT99.009.058.358.85+0.70+8.38%121964.26%
TSM220520P001000002022-05-16 3:52PM EDT100.009.289.2010.00+0.13+1.42%13014,60578.22%
TSM220520P001010002022-05-13 3:59PM EDT101.0010.4510.3510.75+0.20+1.95%515666.70%
TSM220520P001020002022-05-06 11:30AM EDT102.009.5810.8012.600.00-33866.21%
TSM220520P001030002022-05-13 10:45AM EDT103.0012.8012.2012.900.00-11587.70%
TSM220520P001040002022-05-16 11:43AM EDT104.0013.9012.5514.15+0.83+6.35%274107.62%
TSM220520P001050002022-05-16 3:52PM EDT105.0014.2814.3014.70+0.08+0.56%157,68378.71%
TSM220520P001060002022-05-09 12:21PM EDT106.0018.9215.2015.850.00-1897.85%
TSM220520P001070002022-05-06 9:51AM EDT107.0016.3916.1017.550.00-16100.20%
TSM220520P001080002022-05-11 11:03AM EDT108.0018.5717.1518.100.00-1376.17%
TSM220520P001090002022-05-06 9:59AM EDT109.0018.2517.5519.750.00-1985.55%
TSM220520P001100002022-05-16 2:06PM EDT110.0018.8519.3019.65-0.20-1.05%97,04189.06%
TSM220520P001110002022-05-16 11:27AM EDT111.0020.9019.6020.95+3.10+17.42%11127.54%
TSM220520P001120002022-05-04 1:04PM EDT112.0018.7021.1521.900.00-110127.64%
TSM220520P001130002022-05-16 11:43AM EDT113.0022.3521.6023.50+2.35+11.75%110170.41%
TSM220520P001140002022-05-16 11:07AM EDT114.0024.2123.2023.90+4.12+20.51%11135.74%
TSM220520P001150002022-05-16 12:00PM EDT115.0024.4324.1024.75+0.43+1.79%21,660123.44%
TSM220520P001200002022-05-16 11:51AM EDT120.0029.7029.2029.85-3.35-10.14%52,582153.32%
TSM220520P001250002022-05-13 1:01PM EDT125.0033.8534.2034.850.00-263170.51%
TSM220520P001300002022-05-10 9:30AM EDT130.0041.0039.0539.850.00-11186.72%
TSM220520P001350002022-04-28 10:27AM EDT135.0042.8544.1544.850.00-13201.95%
TSM220520P001400002022-04-19 11:16AM EDT140.0040.8548.7050.050.00-20239.45%
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%
TSM220520P001550002022-02-10 1:30PM EDT155.0028.5553.7054.750.00-262500.00%
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 EDT175.0081.6584.1584.850.00--0301.56%
TSM220520P001800002022-02-01 11:56AM EDT180.0058.4470.8072.900.00-1100.00%
TSM220520P001850002022-05-11 9:46AM EDT185.0095.3094.2094.850.00-122321.88%
TSM220520P001900002022-02-02 11:28AM EDT190.0066.7584.5586.600.00-110.00%
TSM220520P001950002022-05-06 10:23AM EDT195.00103.25103.70105.350.00-10404.49%
TSM220520P002000002022-01-18 1:09AM EDT200.0058.3376.4076.950.00--50.00%