UK Markets close in 6 hrs 53 mins

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
125.96+1.43 (+1.15%)
At close: 03:59PM EST
125.00 -0.96 (-0.76%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:110.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128C001100002022-01-05 3:22PM EST2022-01-2818.5217.5518.25-4.83-20.69%15148.73%
TSM220218C001100002022-01-05 12:48PM EST2022-02-1820.0018.1518.75-4.50-18.37%473765.81%
TSM220318C001100002022-01-05 3:49PM EST2022-03-1819.6019.1019.45-5.27-21.19%1233,00751.27%
TSM220414C001100002022-01-05 12:22PM EST2022-04-1421.8219.8020.35-2.38-9.83%592547.79%
TSM220617C001100002022-01-05 11:59AM EST2022-06-1723.1821.2022.15-2.82-10.85%81,92342.79%
TSM220715C001100002022-01-05 3:02PM EST2022-07-1523.0021.6022.65-4.06-15.00%22840.91%
TSM220916C001100002022-01-04 11:31AM EST2022-09-1625.7523.5524.350.00-25240.05%
TSM230120C001100002022-01-05 3:13PM EST2023-01-2026.6025.7026.95-3.70-12.21%88,43138.40%
TSM240119C001100002022-01-05 3:54PM EST2024-01-1932.5032.0033.75-4.20-11.44%648838.13%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128P001100002022-01-05 2:58PM EST2022-01-280.720.700.89+0.52+260.00%3778109.96%
TSM220204P001100002022-01-05 3:04PM EST2022-02-040.970.831.19+0.56+136.59%12471.34%
TSM220211P001100002022-01-05 3:05PM EST2022-02-111.080.991.40+0.50+86.21%74958.89%
TSM220218P001100002022-01-05 3:54PM EST2022-02-181.291.261.42+0.63+95.45%3574,15451.95%
TSM220318P001100002022-01-05 3:47PM EST2022-03-182.062.102.20+0.81+64.80%3,30911,76142.96%
TSM220414P001100002022-01-05 12:58PM EST2022-04-142.583.003.15+0.68+35.79%5205,68440.78%
TSM220617P001100002022-01-05 3:27PM EST2022-06-174.604.705.00+1.36+41.98%36,46238.11%
TSM220715P001100002022-01-05 9:31AM EST2022-07-154.355.255.65+0.47+12.11%22,82137.23%
TSM220916P001100002022-01-05 12:55PM EST2022-09-166.256.657.20+1.35+27.55%2253,55836.55%
TSM230120P001100002022-01-05 11:43AM EST2023-01-208.468.509.45+1.26+17.50%512,42934.83%
TSM240119P001100002021-12-31 11:47AM EST2024-01-1914.5512.4515.500.00-2147834.46%