UK markets close in 7 hours 39 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
125.96+1.43 (+1.15%)
At close: 04:00PM EST
125.00 -0.96 (-0.76%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128C001050002022-01-24 10:55AM EST2022-01-2817.700.000.000.00-600.00%
TSM220204C001050002022-01-20 3:40PM EST2022-02-0424.100.000.000.00--00.00%
TSM220211C001050002022-01-20 9:58AM EST2022-02-1125.470.000.000.00--00.00%
TSM220218C001050002022-01-24 1:37PM EST2022-02-1818.660.000.000.00-200.00%
TSM220318C001050002022-01-21 2:24PM EST2022-03-1822.080.000.000.00-5200.00%
TSM220414C001050002022-01-20 9:51AM EST2022-04-1426.500.000.000.00-1000.00%
TSM220520C001050002022-01-24 3:59PM EST2022-05-2024.000.000.000.00-200.00%
TSM220617C001050002022-01-24 10:26AM EST2022-06-1722.700.000.000.00-200.00%
TSM220715C001050002022-01-24 2:11PM EST2022-07-1524.020.000.000.00-300.00%
TSM220916C001050002022-01-24 2:40PM EST2022-09-1624.290.000.000.00-400.00%
TSM230120C001050002022-01-24 3:16PM EST2023-01-2028.000.000.000.00-1500.00%
TSM240119C001050002022-01-21 3:03PM EST2024-01-1933.960.000.000.00-100.00%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128P001050002022-01-24 3:29PM EST2022-01-280.120.000.000.00-1,524050.00%
TSM220204P001050002022-01-24 12:04PM EST2022-02-040.670.000.000.00-25025.00%
TSM220211P001050002022-01-24 1:16PM EST2022-02-110.910.000.000.00-3025.00%
TSM220218P001050002022-01-24 3:41PM EST2022-02-180.800.000.000.00-149012.50%
TSM220225P001050002022-01-24 11:42AM EST2022-02-251.500.000.000.00-7012.50%
TSM220304P001050002022-01-24 12:17PM EST2022-03-042.100.000.000.00-2012.50%
TSM220318P001050002022-01-24 3:39PM EST2022-03-181.700.000.000.00-506012.50%
TSM220414P001050002022-01-24 3:54PM EST2022-04-142.600.000.000.00-1706.25%
TSM220520P001050002022-01-24 11:28AM EST2022-05-203.570.000.000.00-1806.25%
TSM220617P001050002022-01-24 12:52PM EST2022-06-175.200.000.000.00-3006.25%
TSM220715P001050002022-01-21 10:24AM EST2022-07-155.000.000.000.00-506.25%
TSM220916P001050002022-01-24 3:26PM EST2022-09-166.180.000.000.00-706.25%
TSM230120P001050002022-01-24 1:22PM EST2023-01-209.050.000.000.00-4403.13%
TSM240119P001050002022-01-24 1:21PM EST2024-01-1913.610.000.000.00-503.13%