UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.67+3.46 (+4.06%)
At close: 04:00PM EDT
88.51 -0.16 (-0.18%)
After hours: 05:15PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220812C001000002022-08-10 2:40PM EDT2022-08-120.010.000.020.00-363653.13%
TSM220819C001000002022-08-10 3:30PM EDT2022-08-190.040.030.05-0.01-20.00%1718,31336.52%
TSM220826C001000002022-08-10 12:14PM EDT2022-08-260.110.090.11+0.01+10.00%20539232.13%
TSM220902C001000002022-08-10 12:00PM EDT2022-09-020.190.160.21+0.07+58.33%439530.91%
TSM220909C001000002022-08-10 12:41PM EDT2022-09-090.300.250.30+0.09+42.86%321829.54%
TSM220916C001000002022-08-10 3:57PM EDT2022-09-160.400.380.42+0.12+42.86%1874,53529.10%
TSM220923C001000002022-08-10 3:18PM EDT2022-09-230.540.480.61-0.08-12.90%151129.76%
TSM221021C001000002022-08-10 3:36PM EDT2022-10-211.371.341.40+0.40+41.24%4854,24731.09%
TSM221216C001000002022-08-10 3:58PM EDT2022-12-162.752.682.76+0.78+39.59%835531.45%
TSM230120C001000002022-08-10 3:49PM EDT2023-01-203.463.453.60+0.76+28.15%2011,42731.90%
TSM230317C001000002022-08-10 3:49PM EDT2023-03-174.684.604.85+0.93+24.80%185232.48%
TSM230616C001000002022-08-10 1:45PM EDT2023-06-166.636.456.95+1.33+25.09%51,25434.02%
TSM240119C001000002022-08-10 1:01PM EDT2024-01-1910.009.7510.40+1.48+17.37%146,90534.31%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220812P001000002022-08-09 2:56PM EDT2022-08-1214.7011.3511.600.00-5580.86%
TSM220819P001000002022-08-10 9:52AM EDT2022-08-1913.0011.3511.55+0.40+3.17%566048.44%
TSM220826P001000002022-08-05 9:59AM EDT2022-08-2610.2511.1011.800.00-32244.92%
TSM220902P001000002022-08-08 12:27PM EDT2022-09-0213.0511.2511.700.00-2135.45%
TSM220916P001000002022-08-09 3:32PM EDT2022-09-1615.1011.7012.050.00-246,36834.11%
TSM221021P001000002022-08-10 12:58PM EDT2022-10-2112.8512.4512.80-0.25-1.91%206,16731.71%
TSM221216P001000002022-08-10 11:11AM EDT2022-12-1614.3513.6013.85+1.20+9.13%510030.13%
TSM230120P001000002022-08-10 11:00AM EDT2023-01-2015.1514.3014.50-1.90-11.14%316,02729.90%
TSM230317P001000002022-08-10 1:24PM EDT2023-03-1715.3515.1015.35-1.85-10.76%462429.25%
TSM230616P001000002022-08-09 3:28PM EDT2023-06-1618.9016.3516.850.00-683629.51%
TSM240119P001000002022-08-09 9:30AM EDT2024-01-1919.8518.7019.350.00-123,59728.70%