Mail

UK markets closed

FTSE 100
7,129.71
+53.54(+0.76%)
FTSE 250
22,775.28
+283.92(+1.26%)
AIM
1,262.60
+9.91(+0.79%)

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 name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
TSM210514C00100000	2021-05-07 9:30AM EDT	2021-05-14	18.35	16.30	17.55	+1.35	+7.94%	2	9	63.48%
TSM210521C00100000	2021-05-06 12:25PM EDT	2021-05-21	19.20	15.95	18.80	+1.80	+10.34%	1	441	62.11%
TSM210528C00100000	2021-05-06 1:44PM EDT	2021-05-28	17.40	16.30	18.70	0.00	-	6	9	52.93%
TSM210618C00100000	2021-05-07 2:00PM EDT	2021-06-18	17.00	16.35	18.15	-0.30	-1.73%	27	490	45.51%
TSM210716C00100000	2021-05-07 1:07PM EDT	2021-07-16	17.96	17.45	18.95	+0.36	+2.05%	2	1,473	41.70%
TSM210820C00100000	2021-05-04 2:32PM EDT	2021-08-20	16.85	17.85	18.60	0.00	-	10	15	31.69%
TSM211015C00100000	2021-05-07 1:29PM EDT	2021-10-15	19.05	19.15	20.70	+0.15	+0.79%	10	622	35.55%
TSM220121C00100000	2021-05-07 3:42PM EDT	2022-01-21	20.95	20.65	21.00	-0.16	-0.76%	560	5,859	29.02%
TSM230120C00100000	2021-05-07 1:48PM EDT	2023-01-20	26.80	25.15	27.70	+0.10	+0.37%	31	3,919	32.25%

Putsfor14 May 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
TSM210514P00100000	2021-05-07 1:17PM EDT	2021-05-14	0.06	0.03	0.18	-0.01	-14.29%	20	195	64.65%
TSM210521P00100000	2021-05-07 3:56PM EDT	2021-05-21	0.21	0.14	0.36	0.00	-	87	6,200	51.76%
TSM210528P00100000	2021-05-07 11:51AM EDT	2021-05-28	0.30	0.21	0.30	+0.01	+3.45%	22	449	43.41%
TSM210604P00100000	2021-05-07 12:26PM EDT	2021-06-04	0.47	0.26	0.51	+0.22	+88.00%	16	384	42.38%
TSM210611P00100000	2021-05-07 2:57PM EDT	2021-06-11	0.55	0.13	0.68	+0.09	+19.57%	12	52	40.77%
TSM210618P00100000	2021-05-07 3:57PM EDT	2021-06-18	0.63	0.55	0.73	+0.04	+6.78%	1,693	7,247	37.89%
TSM210716P00100000	2021-05-07 3:11PM EDT	2021-07-16	1.14	1.00	1.17	-0.14	-10.94%	42	7,813	33.70%
TSM210820P00100000	2021-05-07 12:27PM EDT	2021-08-20	1.69	1.64	1.87	+0.07	+4.32%	53	1,562	32.37%
TSM211015P00100000	2021-05-07 3:55PM EDT	2021-10-15	2.65	2.58	2.76	+0.35	+15.22%	564	13,645	30.52%
TSM220121P00100000	2021-05-07 3:23PM EDT	2022-01-21	4.34	4.15	4.55	-0.06	-1.36%	17	18,043	30.32%
TSM230120P00100000	2021-05-07 3:50PM EDT	2023-01-20	9.90	9.45	10.25	0.00	-	37	3,595	31.08%