UK markets closed

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
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM210618C000550002021-06-16 3:08PM EDT55.0062.8564.2064.650.00-12518532.03%
TSM210618C000600002021-06-16 3:08PM EDT60.0058.3059.3059.850.00-1000512.89%
TSM210618C000650002021-06-16 3:08PM EDT65.0053.4053.9054.900.00-1000421.48%
TSM210618C000700002021-06-16 3:08PM EDT70.0047.6049.3049.600.00-1250386.72%
TSM210618C000750002021-06-16 3:08PM EDT75.0043.1544.2544.700.00-1250347.27%
TSM210618C000800002021-06-16 3:08PM EDT80.0038.1539.4039.550.00-1513305.47%
TSM210618C000850002021-06-16 3:44PM EDT85.0033.6534.0034.700.00-8500244.53%
TSM210618C000900002021-06-17 2:38PM EDT90.0029.4229.2029.70+0.87+3.05%319224.02%
TSM210618C000950002021-06-17 11:32AM EDT95.0025.0024.1524.65+1.15+4.82%618181.25%
TSM210618C001000002021-06-17 11:53AM EDT100.0019.4019.4019.80-0.25-1.27%53108166.41%
TSM210618C001020002021-06-16 3:53PM EDT102.0016.1017.3017.650.00-40140.82%
TSM210618C001030002021-06-16 3:08PM EDT103.0014.4016.1516.650.00-1000126.56%
TSM210618C001040002021-06-16 3:54PM EDT104.0014.1014.9015.850.00-20117.38%
TSM210618C001050002021-06-16 3:43PM EDT105.0013.2514.4514.700.00-3,12032127.64%
TSM210618C001060002021-06-09 10:11AM EDT106.0010.8512.5013.750.00-21131.84%
TSM210618C001080002021-06-16 3:44PM EDT108.0010.4011.4511.650.00-5110104.00%
TSM210618C001090002021-06-16 3:08PM EDT109.009.3510.3510.750.00-168096.68%
TSM210618C001100002021-06-17 3:41PM EDT110.009.609.459.65+1.22+14.56%47318289.36%
TSM210618C001110002021-06-15 9:45AM EDT111.0010.858.508.700.00-10084.77%
TSM210618C001120002021-06-17 2:18PM EDT112.007.547.557.80-0.01-0.13%19880.96%
TSM210618C001130002021-06-17 1:13PM EDT113.006.456.306.70+1.00+18.35%3713164.26%
TSM210618C001140002021-06-17 2:18PM EDT114.005.575.555.75+0.99+21.62%631363.77%
TSM210618C001150002021-06-17 3:45PM EDT115.004.604.554.70+1.19+34.90%13842554.39%
TSM210618C001160002021-06-17 2:07PM EDT116.003.393.303.75+1.27+59.91%1221,36850.68%
TSM210618C001170002021-06-17 2:51PM EDT117.002.802.552.74+1.40+100.00%991,69541.02%
TSM210618C001180002021-06-17 3:21PM EDT118.001.701.701.78+0.87+104.82%3621,28532.13%
TSM210618C001190002021-06-17 3:24PM EDT119.000.990.890.96+0.48+94.12%1,0581,32425.39%
TSM210618C001200002021-06-17 3:49PM EDT120.000.430.380.46+0.12+38.71%8,10313,25723.29%
TSM210618C001210002021-06-17 3:46PM EDT121.000.180.160.19-0.03-14.29%2,3432,17922.56%
TSM210618C001220002021-06-17 3:32PM EDT122.000.090.080.10-0.05-35.71%9031,77024.71%
TSM210618C001230002021-06-17 2:52PM EDT123.000.060.050.06-0.07-53.85%5461,48927.34%
TSM210618C001240002021-06-17 2:52PM EDT124.000.050.030.05-0.04-44.44%1541,02131.64%
TSM210618C001250002021-06-17 3:43PM EDT125.000.020.020.04-0.04-66.67%1,43512,92635.16%
TSM210618C001260002021-06-17 3:45PM EDT126.000.010.010.03-0.06-85.71%3958037.89%
TSM210618C001270002021-06-17 3:44PM EDT127.000.020.010.02-0.05-71.43%3263039.84%
TSM210618C001280002021-06-17 2:54PM EDT128.000.020.000.03-0.03-60.00%1137946.88%
TSM210618C001290002021-06-17 12:55PM EDT129.000.020.010.05-0.02-50.00%265251.17%
TSM210618C001300002021-06-17 3:35PM EDT130.000.010.000.01-0.02-66.67%853,50648.44%
TSM210618C001350002021-06-17 2:56PM EDT135.000.010.000.01-0.01-50.00%32,60660.94%
TSM210618C001400002021-06-17 3:23PM EDT140.000.010.000.010.00-273,62778.13%
TSM210618C001450002021-06-11 12:55PM EDT145.000.010.000.010.00-22,66190.63%
TSM210618C001500002021-06-15 1:45PM EDT150.000.010.000.010.00-3564106.25%
TSM210618C001550002021-05-25 12:25PM EDT155.000.010.000.01-0.04-80.00%11,863118.75%
TSM210618C001600002021-06-08 9:30AM EDT160.000.010.000.010.00-1150131.25%
TSM210618C001650002021-06-03 2:02PM EDT165.000.010.000.020.00-21146153.13%
TSM210618C001700002021-06-04 2:33PM EDT170.000.010.000.010.00-214156.25%
TSM210618C001750002021-06-15 1:48PM EDT175.000.010.000.150.00-1118221.09%
TSM210618C001800002021-06-16 9:30AM EDT180.000.010.000.040.00-247203.13%
TSM210618C001850002021-05-07 12:11PM EDT185.000.020.000.300.00-4036271.88%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM210618P000550002021-06-11 3:36PM EDT55.000.020.000.010.00-651337.50%
TSM210618P000600002021-06-16 10:26AM EDT60.000.010.000.010.00-2179300.00%
TSM210618P000650002021-06-17 1:41PM EDT65.000.010.000.020.00-22568281.25%
TSM210618P000700002021-06-17 11:49AM EDT70.000.010.000.01-0.01-50.00%225130237.50%
TSM210618P000750002021-06-10 10:21AM EDT75.000.040.000.020.00-101,193218.75%
TSM210618P000800002021-06-16 2:00PM EDT80.000.010.000.01-0.01-50.00%31,087181.25%
TSM210618P000850002021-06-17 11:14AM EDT85.000.010.000.01-0.04-80.00%24,232156.25%
TSM210618P000900002021-06-16 3:28PM EDT90.000.010.000.010.00-2204,022131.25%
TSM210618P000950002021-06-17 10:57AM EDT95.000.020.010.03-0.01-33.33%41,481123.44%
TSM210618P001000002021-06-17 1:20PM EDT100.000.020.010.03-0.03-60.00%19510,19797.66%
TSM210618P001010002021-06-16 3:55PM EDT101.000.050.010.020.00-1321,20489.06%
TSM210618P001020002021-06-17 3:42PM EDT102.000.020.020.03-0.04-66.67%43,41190.63%
TSM210618P001030002021-06-17 3:39PM EDT103.000.020.020.03-0.06-75.00%1840585.16%
TSM210618P001040002021-06-17 3:41PM EDT104.000.030.030.04-0.03-50.00%2222283.59%
TSM210618P001050002021-06-17 3:23PM EDT105.000.050.020.15-0.06-54.55%2,22812,71090.23%
TSM210618P001060002021-06-16 2:00PM EDT106.000.100.040.050.00-619376.56%
TSM210618P001070002021-06-17 3:40PM EDT107.000.040.040.06-0.07-63.64%1968572.27%
TSM210618P001080002021-06-17 2:50PM EDT108.000.050.040.05-0.10-66.67%36041465.63%
TSM210618P001090002021-06-17 1:20PM EDT109.000.060.060.08-0.10-62.50%67462965.23%
TSM210618P001100002021-06-17 3:46PM EDT110.000.060.060.08-0.11-64.71%45321,67259.38%
TSM210618P001110002021-06-17 3:27PM EDT111.000.080.080.10-0.10-55.56%2181,29756.45%
TSM210618P001120002021-06-17 3:41PM EDT112.000.090.080.10-0.10-52.63%831,93250.59%
TSM210618P001130002021-06-17 3:47PM EDT113.000.100.100.12-0.13-56.52%11465147.66%
TSM210618P001140002021-06-17 3:47PM EDT114.000.110.100.13-0.11-50.00%18499242.19%
TSM210618P001150002021-06-17 3:39PM EDT115.000.120.110.12-0.17-58.62%68810,65234.96%
TSM210618P001160002021-06-17 3:13PM EDT116.000.140.120.15-0.28-66.67%4811,41330.18%
TSM210618P001170002021-06-17 3:38PM EDT117.000.170.150.18-0.50-74.63%8211,37524.51%
TSM210618P001180002021-06-17 3:08PM EDT118.000.260.190.26-0.69-72.63%1,09794819.43%
TSM210618P001190002021-06-17 3:38PM EDT119.000.450.390.44-1.75-79.55%9381,78914.31%
TSM210618P001200002021-06-17 3:41PM EDT120.000.890.830.98-1.27-58.80%9355,59911.43%
TSM210618P001210002021-06-17 3:41PM EDT121.001.621.581.81-1.81-52.77%469880.00%
TSM210618P001220002021-06-16 3:55PM EDT122.004.452.402.630.00-72700.00%
TSM210618P001230002021-06-17 2:59PM EDT123.003.433.503.80-0.81-19.10%282020.00%
TSM210618P001240002021-06-16 10:00AM EDT124.004.444.454.65-0.26-5.53%151240.00%
TSM210618P001250002021-06-17 3:11PM EDT125.005.605.405.65-1.50-21.13%671,5130.00%
TSM210618P001260002021-06-14 1:53PM EDT126.005.856.406.600.00-7430.00%
TSM210618P001270002021-06-14 10:30AM EDT127.008.057.457.650.00-11300.00%
TSM210618P001280002021-06-08 10:53AM EDT128.0013.058.408.750.00-12230.00%
TSM210618P001290002021-06-14 10:30AM EDT129.0010.059.459.650.00-2270.00%
TSM210618P001300002021-06-17 3:41PM EDT130.0010.4210.4510.65-1.43-12.07%365,3200.00%
TSM210618P001350002021-06-17 3:07PM EDT135.0015.4915.4015.65+0.59+3.96%132750.00%
TSM210618P001400002021-06-17 2:30PM EDT140.0020.4320.3520.60-2.17-9.60%232580.00%
TSM210618P001450002021-06-15 10:24AM EDT145.0023.8825.4525.700.00-1540.00%
TSM210618P001500002021-06-10 1:03PM EDT150.0032.4530.2531.100.00-123171.09%
TSM210618P001550002021-06-07 11:21AM EDT155.0037.4535.3035.850.00-1110.00%
TSM210618P001650002021-06-01 10:44AM EDT165.0047.0045.2045.650.00-690.00%
TSM210618P001700002021-06-04 2:48PM EDT170.0050.7150.4050.600.00-3150.00%
TSM210618P001750002021-06-03 3:42PM EDT175.0058.2055.4556.000.00-12237.89%
TSM210618P001800002021-06-02 12:17PM EDT180.0061.2560.1560.800.00--10.00%
TSM210618P001850002021-06-16 2:16PM EDT185.0069.2065.4065.700.00-280.00%