UK markets close in 5 hours 5 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.56-0.72 (-1.04%)
At close: 04:00PM EDT
67.90 -0.66 (-0.96%)
Pre-market: 06:11AM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM221007C000800002022-09-30 2:38PM EDT2022-10-070.020.000.000.00-24025.00%
TSM221014C000800002022-09-30 1:57PM EDT2022-10-140.110.000.000.00-112025.00%
TSM221021C000800002022-09-30 3:39PM EDT2022-10-210.180.000.000.00-148012.50%
TSM221028C000800002022-09-30 2:56PM EDT2022-10-280.310.000.000.00-7012.50%
TSM221104C000800002022-09-30 10:00AM EDT2022-11-040.520.000.000.00-1012.50%
TSM221111C000800002022-09-30 1:56PM EDT2022-11-110.600.000.000.00-8012.50%
TSM221118C000800002022-09-30 3:48PM EDT2022-11-180.760.000.000.00-221012.50%
TSM221216C000800002022-09-30 3:58PM EDT2022-12-161.320.000.000.00-5206.25%
TSM230120C000800002022-09-30 2:05PM EDT2023-01-202.100.000.000.00-1406.25%
TSM230317C000800002022-09-30 2:23PM EDT2023-03-173.250.000.000.00-106.25%
TSM230421C000800002022-09-30 1:50PM EDT2023-04-213.800.000.000.00-2906.25%
TSM230616C000800002022-09-30 1:19PM EDT2023-06-164.780.000.000.00-4703.13%
TSM240119C000800002022-09-30 3:29PM EDT2024-01-197.680.000.000.00-3603.13%
TSM250117C000800002022-09-30 3:40PM EDT2025-01-1711.000.000.000.00-103.13%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM221007P000800002022-09-30 1:11PM EDT2022-10-0710.910.000.000.00-300.00%
TSM221014P000800002022-09-30 12:41PM EDT2022-10-1410.830.000.000.00-1000.00%
TSM221021P000800002022-09-30 3:44PM EDT2022-10-2111.300.000.000.00-16500.00%
TSM221028P000800002022-09-30 10:07AM EDT2022-10-2811.150.000.000.00-400.00%
TSM221104P000800002022-09-29 3:59PM EDT2022-11-0411.090.000.000.00-500.00%
TSM221111P000800002022-09-30 1:11PM EDT2022-11-1111.300.000.000.00-600.00%
TSM221118P000800002022-09-30 2:59PM EDT2022-11-1811.690.000.000.00-2300.00%
TSM221216P000800002022-09-30 3:31PM EDT2022-12-1612.120.000.000.00-4500.00%
TSM230120P000800002022-09-30 3:07PM EDT2023-01-2012.700.000.000.00-46300.00%
TSM230317P000800002022-09-30 10:24AM EDT2023-03-1713.500.000.000.00-200.00%
TSM230421P000800002022-09-29 12:10PM EDT2023-04-2113.830.000.000.00-2500.00%
TSM230616P000800002022-09-29 1:13PM EDT2023-06-1614.500.000.000.00-4200.00%
TSM240119P000800002022-09-28 12:15PM EDT2024-01-1915.100.000.000.00-1400.00%
TSM250117P000800002022-09-29 12:57PM EDT2025-01-1718.510.000.000.00-1100.00%