UK markets open in 3 hours 5 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.00-4.75 (-5.81%)
At close: 04:00PM EDT
77.10 +0.10 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220708C001050002022-06-27 3:08PM EDT2022-07-080.020.000.010.00-18130100.00%
TSM220715C001050002022-07-01 10:24AM EDT2022-07-150.020.000.030.00-64,29168.75%
TSM220722C001050002022-06-30 10:51AM EDT2022-07-220.020.000.030.00-2616553.13%
TSM220729C001050002022-06-21 1:26PM EDT2022-07-290.150.010.060.00-3450.00%
TSM220805C001050002022-06-27 3:17PM EDT2022-08-050.160.000.080.00-2349.41%
TSM220819C001050002022-07-01 3:34PM EDT2022-08-190.070.060.07-0.08-53.33%856,68340.43%
TSM220916C001050002022-07-01 2:50PM EDT2022-09-160.180.150.19-0.13-41.94%1322,93637.26%
TSM221021C001050002022-07-01 3:53PM EDT2022-10-210.410.400.43-0.19-31.67%132,61035.94%
TSM230120C001050002022-07-01 3:04PM EDT2023-01-201.291.211.40-0.68-34.52%625,37635.71%
TSM230317C001050002022-07-01 3:54PM EDT2023-03-171.821.721.99-1.33-42.22%4321335.23%
TSM230616C001050002022-07-01 2:45PM EDT2023-06-162.882.643.05-1.15-28.54%45235.19%
TSM240119C001050002022-07-01 3:53PM EDT2024-01-194.934.805.20-1.35-21.50%2356634.41%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220708P001050002022-06-23 9:33AM EDT2022-07-0821.5027.7528.450.00-20144.53%
TSM220715P001050002022-07-01 10:09AM EDT2022-07-1527.4027.9028.25+4.25+18.36%312,11283.59%
TSM220722P001050002022-06-17 12:57PM EDT2022-07-2219.8027.7028.350.00-2056.64%
TSM220729P001050002022-06-29 11:05AM EDT2022-07-2921.1527.6528.500.00-2055.47%
TSM220819P001050002022-07-01 2:51PM EDT2022-08-1927.8227.8028.30+4.82+20.96%22,02651.47%
TSM220916P001050002022-07-01 9:30AM EDT2022-09-1626.0027.9028.30+6.42+32.79%15,87240.58%
TSM221021P001050002022-07-01 3:52PM EDT2022-10-2128.2528.0528.40+3.25+13.00%33,62935.45%
TSM230120P001050002022-07-01 3:02PM EDT2023-01-2028.7028.6029.05+4.42+18.20%147,18232.96%
TSM230317P001050002022-06-13 10:16AM EDT2023-03-1723.0028.8029.550.00-12932.59%
TSM230616P001050002022-06-24 10:33AM EDT2023-06-1622.6429.4530.050.00-27026830.60%
TSM240119P001050002022-07-01 2:00PM EDT2024-01-1930.8030.6531.60+2.85+10.20%287429.49%