UK markets open in 1 hour 44 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.66-1.99 (-2.06%)
At close: 04:00PM EST
94.61 -0.05 (-0.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230210C000600002023-02-02 11:03AM EST60.0036.700.000.000.00-1000.00%
TSM230210C000610002023-02-03 3:34PM EST61.0033.520.000.000.00-200.00%
TSM230210C000640002023-01-20 3:13PM EST64.0027.150.000.000.00-200.00%
TSM230210C000650002023-01-27 12:53PM EST65.0029.090.000.000.00-100.00%
TSM230210C000660002023-01-27 3:02PM EST66.0027.830.000.000.00-200.00%
TSM230210C000670002023-01-27 3:05PM EST67.0026.800.000.000.00-500.00%
TSM230210C000680002023-01-27 3:04PM EST68.0025.800.000.000.00-200.00%
TSM230210C000690002023-01-18 9:55AM EST69.0021.850.000.000.00-100.00%
TSM230210C000700002023-01-27 3:07PM EST70.0023.750.000.000.00-100.00%
TSM230210C000710002023-01-23 12:48PM EST71.0024.580.000.000.00-100.00%
TSM230210C000720002023-01-12 12:55PM EST72.0017.050.000.000.00-500.00%
TSM230210C000730002023-02-03 9:31AM EST73.0022.100.000.000.00-200.00%
TSM230210C000740002023-01-27 12:52PM EST74.0019.990.000.000.00-100.00%
TSM230210C000750002023-02-03 3:39PM EST75.0019.660.000.000.00-1900.00%
TSM230210C000760002023-02-03 11:48AM EST76.0020.540.000.000.00-100.00%
TSM230210C000770002023-02-01 3:53PM EST77.0017.860.000.000.00-300.00%
TSM230210C000780002023-01-30 12:56PM EST78.0015.810.000.000.00-900.00%
TSM230210C000790002023-02-03 2:10PM EST79.0015.810.000.000.00-400.00%
TSM230210C000800002023-02-01 11:57AM EST80.0012.960.000.000.00-100.00%
TSM230210C000810002023-02-03 3:07PM EST81.0013.540.000.000.00-1100.00%
TSM230210C000820002023-02-03 3:14PM EST82.0012.680.000.000.00-500.00%
TSM230210C000830002023-02-03 3:39PM EST83.0011.700.000.000.00-200.00%
TSM230210C000840002023-02-03 3:44PM EST84.0010.730.000.000.00-2200.00%
TSM230210C000850002023-02-03 3:30PM EST85.009.550.000.000.00-1300.00%
TSM230210C000860002023-02-03 3:34PM EST86.008.600.000.000.00-1500.00%
TSM230210C000870002023-02-03 3:00PM EST87.007.790.000.000.00-6100.00%
TSM230210C000880002023-02-03 2:04PM EST88.006.990.000.000.00-3500.00%
TSM230210C000890002023-02-03 3:59PM EST89.005.950.000.000.00-6700.00%
TSM230210C000900002023-02-03 2:01PM EST90.005.210.000.000.00-1200.00%
TSM230210C000910002023-02-03 3:33PM EST91.004.050.000.000.00-3900.00%
TSM230210C000920002023-02-03 3:44PM EST92.003.380.000.000.00-5300.00%
TSM230210C000930002023-02-03 3:57PM EST93.002.720.000.000.00-8400.00%
TSM230210C000940002023-02-03 3:56PM EST94.002.110.000.000.00-18400.00%
TSM230210C000950002023-02-03 3:57PM EST95.001.550.000.000.00-28300.78%
TSM230210C000960002023-02-03 3:56PM EST96.001.130.000.000.00-74103.13%
TSM230210C000970002023-02-03 3:55PM EST97.000.800.000.000.00-47706.25%
TSM230210C000980002023-02-03 3:59PM EST98.000.520.000.000.00-90906.25%
TSM230210C000990002023-02-03 3:54PM EST99.000.410.000.000.00-234012.50%
TSM230210C001000002023-02-03 3:59PM EST100.000.250.000.000.00-721012.50%
TSM230210C001010002023-02-03 3:59PM EST101.000.190.000.000.00-652012.50%
TSM230210C001020002023-02-03 3:46PM EST102.000.130.000.000.00-88012.50%
TSM230210C001030002023-02-03 3:34PM EST103.000.100.000.000.00-22012.50%
TSM230210C001040002023-02-03 2:14PM EST104.000.100.000.000.00-182025.00%
TSM230210C001050002023-02-03 3:54PM EST105.000.060.000.000.00-56025.00%
TSM230210C001060002023-02-03 1:42PM EST106.000.050.000.000.00-24025.00%
TSM230210C001070002023-02-03 2:14PM EST107.000.050.000.000.00-6025.00%
TSM230210C001080002023-02-03 3:37PM EST108.000.030.000.000.00-5-25.00%
TSM230210C001090002023-02-03 10:00AM EST109.000.020.000.000.00-10-25.00%
TSM230210C001100002023-02-03 11:56AM EST110.000.030.000.000.00-18025.00%
TSM230210C001110002023-02-03 2:32PM EST111.000.020.000.000.00-118-25.00%
TSM230210C001150002023-02-03 2:57PM EST115.000.010.000.000.00-6050.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230210P000450002023-01-20 10:34AM EST45.000.010.000.000.00-200050.00%
TSM230210P000500002023-01-12 12:43PM EST50.000.020.000.000.00--050.00%
TSM230210P000550002023-02-03 2:11PM EST55.000.020.000.000.00-6050.00%
TSM230210P000600002023-01-25 1:52PM EST60.000.010.000.000.00-25050.00%
TSM230210P000610002023-01-24 10:33AM EST61.000.020.000.000.00-22050.00%
TSM230210P000620002023-01-24 10:36AM EST62.000.020.000.000.00-54050.00%
TSM230210P000630002023-01-04 1:40PM EST63.000.480.000.040.00-111135.94%
TSM230210P000640002023-01-26 11:04AM EST64.000.010.000.000.00-1050.00%
TSM230210P000650002023-01-25 10:32AM EST65.000.020.000.000.00-5050.00%
TSM230210P000660002023-01-20 11:25AM EST66.000.020.000.000.00-1050.00%
TSM230210P000670002023-01-18 10:19AM EST67.000.040.000.000.00-1050.00%
TSM230210P000680002023-02-03 11:49AM EST68.000.010.000.000.00-1050.00%
TSM230210P000690002023-02-01 2:50PM EST69.000.010.000.000.00-10050.00%
TSM230210P000700002023-02-01 2:50PM EST70.000.010.000.000.00-10050.00%
TSM230210P000710002023-02-01 2:47PM EST71.000.010.000.000.00-1050.00%
TSM230210P000720002023-02-03 9:37AM EST72.000.010.000.000.00-30050.00%
TSM230210P000730002023-01-31 2:11PM EST73.000.010.000.000.00-22050.00%
TSM230210P000740002023-02-01 2:42PM EST74.000.020.000.000.00-2050.00%
TSM230210P000750002023-02-03 3:41PM EST75.000.010.000.000.00-13050.00%
TSM230210P000760002023-02-02 11:39AM EST76.000.020.000.000.00-65050.00%
TSM230210P000770002023-02-03 3:37PM EST77.000.020.000.000.00-10050.00%
TSM230210P000780002023-02-03 3:38PM EST78.000.020.000.000.00-50050.00%
TSM230210P000790002023-02-03 12:53PM EST79.000.020.000.000.00-60025.00%
TSM230210P000800002023-02-03 3:41PM EST80.000.030.000.000.00-32025.00%
TSM230210P000810002023-02-03 2:13PM EST81.000.030.000.000.00-450025.00%
TSM230210P000820002023-02-03 11:34AM EST82.000.030.000.000.00-25025.00%
TSM230210P000830002023-02-03 3:24PM EST83.000.050.000.000.00-22025.00%
TSM230210P000840002023-02-03 3:15PM EST84.000.050.000.000.00-40025.00%
TSM230210P000850002023-02-03 3:56PM EST85.000.060.000.000.00-45025.00%
TSM230210P000860002023-02-03 3:59PM EST86.000.070.000.000.00-26025.00%
TSM230210P000870002023-02-03 3:16PM EST87.000.120.000.000.00-52012.50%
TSM230210P000880002023-02-03 2:31PM EST88.000.170.000.000.00-227012.50%
TSM230210P000890002023-02-03 3:53PM EST89.000.220.000.000.00-181012.50%
TSM230210P000900002023-02-03 3:48PM EST90.000.330.000.000.00-361012.50%
TSM230210P000910002023-02-03 3:59PM EST91.000.480.000.000.00-23106.25%
TSM230210P000920002023-02-03 3:49PM EST92.000.690.000.000.00-40906.25%
TSM230210P000930002023-02-03 3:57PM EST93.000.970.000.000.00-55903.13%
TSM230210P000940002023-02-03 3:59PM EST94.001.370.000.000.00-1,80901.56%
TSM230210P000950002023-02-03 3:57PM EST95.001.790.000.000.00-46600.00%
TSM230210P000960002023-02-03 3:56PM EST96.002.330.000.000.00-28900.00%
TSM230210P000970002023-02-03 3:50PM EST97.003.100.000.000.00-33700.00%
TSM230210P000980002023-02-03 1:48PM EST98.003.900.000.000.00-6000.00%
TSM230210P000990002023-02-03 2:30PM EST99.004.650.000.000.00-4500.00%
TSM230210P001000002023-02-03 3:12PM EST100.005.650.000.000.00-4600.00%
TSM230210P001010002023-02-03 11:49AM EST101.004.950.000.000.00-1300.00%
TSM230210P001020002023-02-03 11:49AM EST102.005.850.000.000.00-700.00%
TSM230210P001030002023-02-01 3:28PM EST103.007.900.000.000.00--00.00%
TSM230210P001040002023-02-01 2:46PM EST104.009.800.000.000.00--00.00%
TSM230210P001050002023-02-03 9:35AM EST105.0010.000.000.000.00-100.00%