UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.83-0.17 (-0.15%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM210514C001000002021-05-07 9:30AM EDT2021-05-1418.3516.3017.55+1.35+7.94%2963.48%
TSM210521C001000002021-05-06 12:25PM EDT2021-05-2119.2015.9518.80+1.80+10.34%144162.11%
TSM210528C001000002021-05-06 1:44PM EDT2021-05-2817.4016.3018.700.00-6952.93%
TSM210618C001000002021-05-07 2:00PM EDT2021-06-1817.0016.3518.15-0.30-1.73%2749045.51%
TSM210716C001000002021-05-07 1:07PM EDT2021-07-1617.9617.4518.95+0.36+2.05%21,47341.70%
TSM210820C001000002021-05-04 2:32PM EDT2021-08-2016.8517.8518.600.00-101531.69%
TSM211015C001000002021-05-07 1:29PM EDT2021-10-1519.0519.1520.70+0.15+0.79%1062235.55%
TSM220121C001000002021-05-07 3:42PM EDT2022-01-2120.9520.6521.00-0.16-0.76%5605,85929.02%
TSM230120C001000002021-05-07 1:48PM EDT2023-01-2026.8025.1527.70+0.10+0.37%313,91932.25%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM210514P001000002021-05-07 1:17PM EDT2021-05-140.060.030.18-0.01-14.29%2019564.65%
TSM210521P001000002021-05-07 3:56PM EDT2021-05-210.210.140.360.00-876,20051.76%
TSM210528P001000002021-05-07 11:51AM EDT2021-05-280.300.210.30+0.01+3.45%2244943.41%
TSM210604P001000002021-05-07 12:26PM EDT2021-06-040.470.260.51+0.22+88.00%1638442.38%
TSM210611P001000002021-05-07 2:57PM EDT2021-06-110.550.130.68+0.09+19.57%125240.77%
TSM210618P001000002021-05-07 3:57PM EDT2021-06-180.630.550.73+0.04+6.78%1,6937,24737.89%
TSM210716P001000002021-05-07 3:11PM EDT2021-07-161.141.001.17-0.14-10.94%427,81333.70%
TSM210820P001000002021-05-07 12:27PM EDT2021-08-201.691.641.87+0.07+4.32%531,56232.37%
TSM211015P001000002021-05-07 3:55PM EDT2021-10-152.652.582.76+0.35+15.22%56413,64530.52%
TSM220121P001000002021-05-07 3:23PM EDT2022-01-214.344.154.55-0.06-1.36%1718,04330.32%
TSM230120P001000002021-05-07 3:50PM EDT2023-01-209.909.4510.250.00-373,59531.08%