UK markets close in 7 hours 35 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:115.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128C001150002022-01-24 1:22PM EST2022-01-289.250.000.000.00-43000.00%
TSM220204C001150002022-01-24 3:44PM EST2022-02-0411.300.000.000.00-14700.00%
TSM220211C001150002022-01-24 12:33PM EST2022-02-119.250.000.000.00-2300.00%
TSM220218C001150002022-01-24 3:33PM EST2022-02-1812.200.000.000.00-11000.00%
TSM220225C001150002022-01-24 9:35AM EST2022-02-2512.000.000.000.00-100.00%
TSM220318C001150002022-01-24 2:10PM EST2022-03-1813.320.000.000.00-4600.00%
TSM220414C001150002022-01-24 1:48PM EST2022-04-1413.800.000.000.00-3200.00%
TSM220520C001150002022-01-24 12:09PM EST2022-05-2014.050.000.000.00-200.00%
TSM220617C001150002022-01-24 3:56PM EST2022-06-1717.500.000.000.00-3800.00%
TSM220715C001150002022-01-21 2:07PM EST2022-07-1517.830.000.000.00-100.00%
TSM220916C001150002022-01-24 10:54AM EST2022-09-1618.130.000.000.00-800.00%
TSM230120C001150002022-01-24 3:50PM EST2023-01-2022.000.000.000.00-32600.00%
TSM240119C001150002022-01-24 10:09AM EST2024-01-1927.200.000.000.00-2200.00%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128P001150002022-01-24 3:54PM EST2022-01-280.550.000.000.00-755025.00%
TSM220204P001150002022-01-24 3:22PM EST2022-02-041.450.000.000.00-85012.50%
TSM220211P001150002022-01-24 2:21PM EST2022-02-112.250.000.000.00-46012.50%
TSM220218P001150002022-01-24 3:57PM EST2022-02-182.000.000.000.00-1,50506.25%
TSM220225P001150002022-01-24 12:21PM EST2022-02-254.150.000.000.00-3606.25%
TSM220304P001150002022-01-24 11:25AM EST2022-03-044.000.000.000.00-606.25%
TSM220318P001150002022-01-24 3:58PM EST2022-03-183.480.000.000.00-36906.25%
TSM220414P001150002022-01-24 3:38PM EST2022-04-145.100.000.000.00-31006.25%
TSM220520P001150002022-01-24 2:09PM EST2022-05-207.090.000.000.00-27603.13%
TSM220617P001150002022-01-24 2:03PM EST2022-06-178.150.000.000.00-18503.13%
TSM220715P001150002022-01-24 1:16PM EST2022-07-158.900.000.000.00-903.13%
TSM220916P001150002022-01-24 3:12PM EST2022-09-1610.000.000.000.00-303.13%
TSM230120P001150002022-01-24 12:02PM EST2023-01-2013.750.000.000.00-2001.56%
TSM240119P001150002022-01-24 11:54AM EST2024-01-1919.500.000.000.00-301.56%