UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.31-4.52 (-3.87%)
At close: 4:00PM EDT

112.10 -0.21 (-0.19%)
After hours: 6:54PM EDT

In the money
Show:ListStraddle
Strike:120.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM210514C001200002021-05-10 3:57PM EDT2021-05-140.060.050.06-0.46-88.46%1,1132,53931.25%
TSM210521C001200002021-05-10 3:59PM EDT2021-05-210.310.300.34-0.83-72.81%2,22316,53229.98%
TSM210528C001200002021-05-10 3:12PM EDT2021-05-280.650.440.73-1.00-60.61%75465930.40%
TSM210604C001200002021-05-10 3:51PM EDT2021-06-040.980.561.03-1.15-53.99%13320429.61%
TSM210611C001200002021-05-10 3:12PM EDT2021-06-111.351.251.50-1.21-47.27%388630.84%
TSM210618C001200002021-05-10 3:59PM EDT2021-06-181.601.601.65-1.18-42.45%2,5956,02029.25%
TSM210625C001200002021-05-10 2:15PM EDT2021-06-251.861.332.27-1.59-46.09%93631.54%
TSM210716C001200002021-05-10 3:59PM EDT2021-07-162.852.802.87-1.60-35.96%53913,04329.72%
TSM210820C001200002021-05-10 3:58PM EDT2021-08-204.003.904.10-1.55-27.93%5601,12629.74%
TSM211015C001200002021-05-10 3:57PM EDT2021-10-155.505.106.20-1.80-24.66%1591,92131.31%
TSM220121C001200002021-05-10 3:59PM EDT2022-01-217.687.507.80-2.22-22.42%66410,45928.95%
TSM230120C001200002021-05-10 3:58PM EDT2023-01-2014.4514.0014.40-1.95-11.89%746,02129.94%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM210514P001200002021-05-10 1:07PM EDT2021-05-147.217.408.35+3.51+94.86%4266457.18%
TSM210521P001200002021-05-10 3:48PM EDT2021-05-217.557.458.10+3.24+75.17%7412,35231.64%
TSM210528P001200002021-05-10 1:51PM EDT2021-05-287.277.708.45+3.41+88.34%1720630.86%
TSM210604P001200002021-05-07 1:08PM EDT2021-06-048.258.258.75+2.90+54.21%16229.96%
TSM210611P001200002021-05-10 2:53PM EDT2021-06-118.508.159.00+2.45+40.50%411129.05%
TSM210618P001200002021-05-10 3:00PM EDT2021-06-189.019.409.60+2.84+46.03%1034,39931.37%
TSM210716P001200002021-05-10 11:57AM EDT2021-07-169.3810.4010.80+1.63+21.03%911,24331.10%
TSM210820P001200002021-05-10 12:58PM EDT2021-08-2011.6011.4011.90+2.45+26.78%2155930.24%
TSM211015P001200002021-05-10 3:06PM EDT2021-10-1512.8012.2514.00+1.80+16.36%27,32231.71%
TSM220121P001200002021-05-10 3:59PM EDT2022-01-2115.3914.6515.55+2.89+23.12%314,62129.13%
TSM230120P001200002021-05-10 9:45AM EDT2023-01-2020.9821.2522.60+1.68+8.70%1083030.85%