UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.46+3.71 (+3.41%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM210521C001100002021-05-14 3:58PM EDT2021-05-213.153.253.40+1.50+90.91%4161,69433.84%
TSM210528C001100002021-05-14 3:57PM EDT2021-05-283.973.904.25+1.47+58.80%9920134.08%
TSM210604C001100002021-05-14 2:52PM EDT2021-06-044.504.505.40+1.30+40.62%355839.01%
TSM210611C001100002021-05-14 3:27PM EDT2021-06-115.154.955.35+1.30+33.77%46033.15%
TSM210618C001100002021-05-14 3:59PM EDT2021-06-185.455.455.60+1.50+37.97%1,0175,50731.45%
TSM210625C001100002021-05-13 3:48PM EDT2021-06-254.655.356.100.00-61832.08%
TSM210716C001100002021-05-14 3:48PM EDT2021-07-166.816.807.10+1.41+26.11%30113,09631.67%
TSM210820C001100002021-05-14 3:33PM EDT2021-08-208.007.958.45+1.35+20.30%491,48131.30%
TSM211015C001100002021-05-14 2:29PM EDT2021-10-159.809.5010.30+1.11+12.77%17576031.43%
TSM220121C001100002021-05-14 3:12PM EDT2022-01-2112.0011.7012.50+1.24+11.52%1145,69330.59%
TSM230120C001100002021-05-14 3:42PM EDT2023-01-2018.5018.0019.45+1.70+10.12%416,45031.80%
Putsfor21 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM210521P001100002021-05-14 3:57PM EDT2021-05-210.960.830.94-1.85-65.84%7789,85233.84%
TSM210528P001100002021-05-14 3:57PM EDT2021-05-281.701.531.76-1.85-52.11%7750933.69%
TSM210604P001100002021-05-14 3:25PM EDT2021-06-042.092.032.27-1.89-47.49%219332.34%
TSM210611P001100002021-05-14 2:52PM EDT2021-06-112.502.473.05-1.50-37.50%6111334.52%
TSM210618P001100002021-05-14 3:55PM EDT2021-06-183.333.103.30-1.82-35.34%22318,45732.67%
TSM210625P001100002021-05-14 2:13PM EDT2021-06-253.603.504.15-1.95-35.14%25735.60%
TSM210716P001100002021-05-14 3:11PM EDT2021-07-164.704.504.85-2.00-29.85%33716,15232.84%
TSM210820P001100002021-05-14 3:53PM EDT2021-08-205.755.705.95-1.87-24.54%1426,38931.13%
TSM211015P001100002021-05-14 3:54PM EDT2021-10-157.496.907.70-1.96-20.74%8118,35130.96%
TSM220121P001100002021-05-14 2:45PM EDT2022-01-219.959.7510.30-1.61-13.93%8515,61531.32%
TSM230120P001100002021-05-14 3:56PM EDT2023-01-2016.0016.0016.750.00-2537,87431.40%