UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.32+1.11 (+1.03%)
As of 11:36AM EDT. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM210514C001050002021-05-12 3:25PM EDT2021-05-143.694.604.800.00-312855.27%
TSM210521C001050002021-05-13 11:16AM EDT2021-05-215.355.255.45+0.65+13.83%1320741.21%
TSM210528C001050002021-05-12 2:23PM EDT2021-05-285.605.806.200.00-14940.63%
TSM210604C001050002021-05-13 11:20AM EDT2021-06-046.386.256.55+0.48+8.14%2237.50%
TSM210611C001050002021-05-10 9:42AM EDT2021-06-116.156.407.200.00-12038.57%
TSM210618C001050002021-05-12 2:20PM EDT2021-06-188.607.157.35+1.95+29.32%361935.91%
TSM210625C001050002021-05-06 10:31AM EDT2021-06-257.107.157.950.00-11237.21%
TSM210716C001050002021-05-13 10:27AM EDT2021-07-169.058.308.60+0.93+11.45%2085734.39%
TSM210820C001050002021-05-12 3:36PM EDT2021-08-208.909.459.700.00-25026832.82%
TSM211015C001050002021-05-13 10:27AM EDT2021-10-1511.6510.9011.20+1.25+12.02%647731.79%
TSM220121C001050002021-05-13 11:11AM EDT2022-01-2113.3012.9513.60+0.70+5.56%314,59931.79%
TSM230120C001050002021-05-12 3:11PM EDT2023-01-2019.1418.8519.35+0.99+5.45%160930.94%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM210514P001050002021-05-13 11:14AM EDT2021-05-140.110.110.12-0.36-76.60%5142439.45%
TSM210521P001050002021-05-13 11:13AM EDT2021-05-210.700.680.74-0.72-50.70%2475,45133.94%
TSM210528P001050002021-05-12 3:13PM EDT2021-05-281.141.221.36-1.02-47.22%217334.06%
TSM210604P001050002021-05-12 1:06PM EDT2021-06-041.581.661.81-0.65-29.15%154133.20%
TSM210611P001050002021-05-12 12:31PM EDT2021-06-112.842.062.280.00-1351733.34%
TSM210618P001050002021-05-13 11:09AM EDT2021-06-182.652.642.80-1.06-28.57%8611,90134.16%
TSM210625P001050002021-05-12 3:01PM EDT2021-06-253.902.933.200.00-153134.19%
TSM210716P001050002021-05-13 10:34AM EDT2021-07-163.854.004.10-0.95-19.79%44412,78933.39%
TSM210820P001050002021-05-12 3:19PM EDT2021-08-204.755.005.15-0.95-16.67%15,93631.79%
TSM211015P001050002021-05-13 9:32AM EDT2021-10-156.506.606.75-0.73-10.10%1117,54531.35%
TSM220121P001050002021-05-13 11:10AM EDT2022-01-218.748.759.10-1.01-10.36%611,26031.31%
TSM230120P001050002021-05-12 3:02PM EDT2023-01-2015.4614.5015.250.00-312,32631.38%