UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.92+1.80 (+2.14%)
At close: 04:00PM EDT
85.88 -0.04 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220701C000900002022-06-24 3:59PM EDT2022-07-010.230.220.25+0.10+76.92%58755230.27%
TSM220708C000900002022-06-24 3:59PM EDT2022-07-080.600.580.64+0.21+53.85%56135530.15%
TSM220715C000900002022-06-24 3:59PM EDT2022-07-151.401.371.42+0.42+42.86%4585,58436.06%
TSM220722C000900002022-06-24 3:51PM EDT2022-07-221.701.691.82+0.41+31.78%22513735.89%
TSM220729C000900002022-06-24 3:01PM EDT2022-07-292.102.022.22+0.74+54.41%142736.16%
TSM220819C000900002022-06-24 3:59PM EDT2022-08-193.083.003.15+0.68+28.33%31918,23935.85%
TSM220916C000900002022-06-24 3:59PM EDT2022-09-164.094.004.15+0.69+20.29%303,25435.51%
TSM221021C000900002022-06-24 3:23PM EDT2022-10-215.105.105.30+1.02+25.00%9790635.78%
TSM230120C000900002022-06-24 3:55PM EDT2023-01-207.507.407.70+1.08+16.82%92,17636.19%
TSM230317C000900002022-06-23 1:20PM EDT2023-03-177.608.558.950.00-147836.43%
TSM230616C000900002022-06-24 2:34PM EDT2023-06-1610.3410.0510.75+0.94+10.00%910236.75%
TSM240119C000900002022-06-24 2:57PM EDT2024-01-1913.4513.2014.10+1.04+8.38%3088036.81%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220701P000900002022-06-24 3:22PM EDT2022-07-014.374.204.50-0.45-9.34%2434736.13%
TSM220708P000900002022-06-24 11:00AM EDT2022-07-084.464.454.70-2.10-32.01%8416329.76%
TSM220715P000900002022-06-24 3:08PM EDT2022-07-155.505.355.50-1.65-23.08%11010,71036.06%
TSM220722P000900002022-06-24 3:33PM EDT2022-07-225.955.655.85-1.35-18.49%6811135.33%
TSM220729P000900002022-06-24 3:33PM EDT2022-07-296.306.006.25-0.45-6.67%636235.67%
TSM220819P000900002022-06-24 2:49PM EDT2022-08-197.096.807.00-1.33-15.80%494,78034.08%
TSM220916P000900002022-06-23 1:15PM EDT2022-09-169.637.858.050.00-9148,00234.40%
TSM221021P000900002022-06-24 11:59AM EDT2022-10-218.958.809.05-1.05-10.50%856,22634.09%
TSM230120P000900002022-06-24 3:59PM EDT2023-01-2010.9410.7511.15-1.31-10.69%1215,26333.78%
TSM230317P000900002022-06-13 10:17AM EDT2023-03-1712.9511.7512.100.00-185833.27%
TSM230616P000900002022-06-21 10:27AM EDT2023-06-1613.0012.7013.70+0.55+4.42%21,78233.44%
TSM240119P000900002022-06-24 11:03AM EDT2024-01-1914.9614.8515.25+0.21+1.42%3021,05429.99%