UK Markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
124.53-3.80 (-2.96%)
At close: 04:00PM EST
123.55 -0.98 (-0.79%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220218C001000002022-01-05 1:19PM EST2022-02-1829.5827.2528.00-3.07-9.40%2280594.21%
TSM220318C001000002022-01-05 3:59PM EST2022-03-1828.0527.9028.40-6.70-19.28%203,04670.33%
TSM220414C001000002022-01-05 3:06PM EST2022-04-1429.0028.2028.70-3.55-10.91%1424759.56%
TSM220617C001000002022-01-05 1:25PM EST2022-06-1731.5029.2530.20-4.03-11.34%1365450.60%
TSM220715C001000002022-01-04 1:11PM EST2022-07-1533.6029.6530.400.00-15549.13%
TSM220916C001000002022-01-05 10:26AM EST2022-09-1632.5730.7531.45-2.24-6.43%21545.70%
TSM230120C001000002022-01-05 3:59PM EST2023-01-2033.0033.0033.45-5.00-13.16%206,67942.28%
TSM240119C001000002022-01-05 1:29PM EST2024-01-1940.5735.8539.50-0.73-1.77%111,38540.84%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128P001000002022-01-05 3:51PM EST2022-01-280.270.180.37+0.16+145.45%3504101.56%
TSM220204P001000002022-01-03 1:01PM EST2022-02-040.130.230.520.00-2973.54%
TSM220211P001000002022-01-03 12:03PM EST2022-02-110.200.390.510.00-292461.67%
TSM220218P001000002022-01-05 3:26PM EST2022-02-180.530.490.59+0.27+103.85%463,05755.32%
TSM220318P001000002022-01-05 3:12PM EST2022-03-180.940.921.00+0.34+56.67%3205,94345.36%
TSM220414P001000002022-01-05 3:40PM EST2022-04-141.331.341.48+0.56+72.73%1133,45041.71%
TSM220617P001000002022-01-05 3:08PM EST2022-06-172.482.502.75+0.75+43.35%1,5026,73638.71%
TSM220715P001000002022-01-05 10:29AM EST2022-07-152.622.943.30+0.45+20.74%130738.08%
TSM220916P001000002022-01-05 3:31PM EST2022-09-164.004.004.25+1.11+38.41%1,2302,60736.29%
TSM230120P001000002022-01-05 3:55PM EST2023-01-206.005.556.65+1.40+30.43%612,45236.20%
TSM240119P001000002022-01-03 12:58PM EST2024-01-199.609.3512.150.00-228735.82%