Mail

UK markets closed

FTSE 100
7,043.61
+80.28(+1.15%)
FTSE 250
22,336.10
+266.79(+1.21%)
AIM
1,236.38
+11.54(+0.94%)

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 name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
TSM210521C00110000	2021-05-14 3:58PM EDT	2021-05-21	3.15	3.25	3.40	+1.50	+90.91%	416	1,694	33.84%
TSM210528C00110000	2021-05-14 3:57PM EDT	2021-05-28	3.97	3.90	4.25	+1.47	+58.80%	99	201	34.08%
TSM210604C00110000	2021-05-14 2:52PM EDT	2021-06-04	4.50	4.50	5.40	+1.30	+40.62%	35	58	39.01%
TSM210611C00110000	2021-05-14 3:27PM EDT	2021-06-11	5.15	4.95	5.35	+1.30	+33.77%	4	60	33.15%
TSM210618C00110000	2021-05-14 3:59PM EDT	2021-06-18	5.45	5.45	5.60	+1.50	+37.97%	1,017	5,507	31.45%
TSM210625C00110000	2021-05-13 3:48PM EDT	2021-06-25	4.65	5.35	6.10	0.00	-	6	18	32.08%
TSM210716C00110000	2021-05-14 3:48PM EDT	2021-07-16	6.81	6.80	7.10	+1.41	+26.11%	301	13,096	31.67%
TSM210820C00110000	2021-05-14 3:33PM EDT	2021-08-20	8.00	7.95	8.45	+1.35	+20.30%	49	1,481	31.30%
TSM211015C00110000	2021-05-14 2:29PM EDT	2021-10-15	9.80	9.50	10.30	+1.11	+12.77%	175	760	31.43%
TSM220121C00110000	2021-05-14 3:12PM EDT	2022-01-21	12.00	11.70	12.50	+1.24	+11.52%	114	5,693	30.59%
TSM230120C00110000	2021-05-14 3:42PM EDT	2023-01-20	18.50	18.00	19.45	+1.70	+10.12%	41	6,450	31.80%

Putsfor21 May 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
TSM210521P00110000	2021-05-14 3:57PM EDT	2021-05-21	0.96	0.83	0.94	-1.85	-65.84%	778	9,852	33.84%
TSM210528P00110000	2021-05-14 3:57PM EDT	2021-05-28	1.70	1.53	1.76	-1.85	-52.11%	77	509	33.69%
TSM210604P00110000	2021-05-14 3:25PM EDT	2021-06-04	2.09	2.03	2.27	-1.89	-47.49%	21	93	32.34%
TSM210611P00110000	2021-05-14 2:52PM EDT	2021-06-11	2.50	2.47	3.05	-1.50	-37.50%	61	113	34.52%
TSM210618P00110000	2021-05-14 3:55PM EDT	2021-06-18	3.33	3.10	3.30	-1.82	-35.34%	223	18,457	32.67%
TSM210625P00110000	2021-05-14 2:13PM EDT	2021-06-25	3.60	3.50	4.15	-1.95	-35.14%	2	57	35.60%
TSM210716P00110000	2021-05-14 3:11PM EDT	2021-07-16	4.70	4.50	4.85	-2.00	-29.85%	337	16,152	32.84%
TSM210820P00110000	2021-05-14 3:53PM EDT	2021-08-20	5.75	5.70	5.95	-1.87	-24.54%	142	6,389	31.13%
TSM211015P00110000	2021-05-14 3:54PM EDT	2021-10-15	7.49	6.90	7.70	-1.96	-20.74%	81	18,351	30.96%
TSM220121P00110000	2021-05-14 2:45PM EDT	2022-01-21	9.95	9.75	10.30	-1.61	-13.93%	85	15,615	31.32%
TSM230120P00110000	2021-05-14 3:56PM EDT	2023-01-20	16.00	16.00	16.75	0.00	-	253	7,874	31.40%