UK markets open in 2 hours 29 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.62+0.12 (+0.15%)
At close: 04:00PM EST
81.98 +0.36 (+0.44%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM221209C001000002022-12-05 3:28PM EST2022-12-090.020.000.000.00-80050.00%
TSM221216C001000002022-12-05 3:18PM EST2022-12-160.040.000.00-0.01-20.00%89025.00%
TSM221223C001000002022-12-05 11:53AM EST2022-12-230.050.000.00-0.02-28.57%1025.00%
TSM221230C001000002022-12-05 11:12AM EST2022-12-300.090.000.00+0.01+12.50%150012.50%
TSM230106C001000002022-12-05 2:03PM EST2023-01-060.090.000.00-0.03-25.00%16012.50%
TSM230120C001000002022-12-05 3:59PM EST2023-01-200.310.000.00-0.02-6.06%713012.50%
TSM230217C001000002022-12-05 3:39PM EST2023-02-170.610.000.00-0.01-1.61%67012.50%
TSM230317C001000002022-12-05 3:48PM EST2023-03-170.980.000.00-0.04-3.92%6306.25%
TSM230421C001000002022-12-05 10:27AM EST2023-04-211.500.000.00-0.07-4.46%206.25%
TSM230616C001000002022-12-05 12:07PM EST2023-06-162.390.000.00-0.21-8.08%2006.25%
TSM230721C001000002022-12-02 11:49AM EST2023-07-213.150.000.000.00-1006.25%
TSM230915C001000002022-12-01 12:02PM EST2023-09-154.280.000.000.00-106.25%
TSM240119C001000002022-12-05 11:02AM EST2024-01-196.150.000.00+0.05+0.82%1703.13%
TSM250117C001000002022-12-05 1:29PM EST2025-01-1711.200.000.00-1.10-8.94%903.13%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM221209P001000002022-11-17 10:05AM EST2022-12-0919.170.000.000.00-100.00%
TSM221216P001000002022-12-02 1:24PM EST2022-12-1618.450.000.000.00-200.00%
TSM230120P001000002022-12-05 3:31PM EST2023-01-2019.100.000.00+0.90+4.95%500.00%
TSM230217P001000002022-11-29 3:19PM EST2023-02-1720.950.000.000.00-600.00%
TSM230317P001000002022-11-29 10:25AM EST2023-03-1720.650.000.000.00-200.00%
TSM230421P001000002022-11-16 9:59AM EST2023-04-2121.950.000.000.00-500.00%
TSM230616P001000002022-12-05 9:51AM EST2023-06-1619.450.000.00-0.40-2.02%200.00%
TSM230721P001000002022-11-30 12:53PM EST2023-07-2120.970.000.000.00-100.00%
TSM240119P001000002022-12-01 1:37PM EST2024-01-1920.970.000.000.00-2000.00%
TSM250117P001000002022-12-05 11:19AM EST2025-01-1724.360.000.00-1.14-4.47%400.00%