UK Markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
124.53-3.80 (-2.96%)
At close: 04:00PM EST
123.55 -0.98 (-0.79%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:120.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128C001200002022-01-05 3:45PM EST2022-01-289.909.109.70-4.79-32.61%5111110.43%
TSM220204C001200002022-01-05 2:24PM EST2022-02-0412.259.7010.40-1.53-11.10%12582.32%
TSM220211C001200002022-01-05 12:58PM EST2022-02-1111.409.8510.85-1.80-13.64%10269.09%
TSM220218C001200002022-01-05 3:56PM EST2022-02-1810.7210.3510.90-4.58-29.93%11612,29361.60%
TSM220318C001200002022-01-05 3:59PM EST2022-03-1811.8511.7512.15-4.64-28.14%2222,29750.33%
TSM220414C001200002022-01-05 3:38PM EST2022-04-1413.7512.9013.25-3.50-20.29%5696546.96%
TSM220520C001200002022-01-05 3:49PM EST2022-05-2014.6514.1514.55-4.40-23.10%134443.92%
TSM220617C001200002022-01-05 3:56PM EST2022-06-1715.4015.1015.75-3.92-20.29%301,73743.45%
TSM220715C001200002022-01-05 11:03AM EST2022-07-1516.8515.3016.25-3.45-17.00%55341.32%
TSM220916C001200002022-01-05 3:04PM EST2022-09-1618.0017.3518.00-3.91-17.85%331,65239.94%
TSM230120C001200002022-01-05 3:59PM EST2023-01-2020.8020.4021.15-2.95-12.42%7610,66938.88%
TSM240119C001200002022-01-05 2:49PM EST2024-01-1927.8327.0028.65-2.32-7.69%2569938.70%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128P001200002022-01-05 3:49PM EST2022-01-282.252.232.62+1.22+118.45%22822969.07%
TSM220204P001200002022-01-05 2:55PM EST2022-02-042.532.513.15+1.19+88.81%93151.69%
TSM220211P001200002022-01-05 3:56PM EST2022-02-113.103.003.40+1.32+74.16%48047.00%
TSM220218P001200002022-01-05 3:59PM EST2022-02-183.453.353.65+1.60+86.49%12414,30042.46%
TSM220318P001200002022-01-05 3:54PM EST2022-03-184.654.754.95+1.72+58.70%2711,63636.91%
TSM220414P001200002022-01-05 3:34PM EST2022-04-145.856.006.30+1.51+34.79%681,94036.26%
TSM220520P001200002022-01-05 3:46PM EST2022-05-207.107.257.40+1.97+38.40%561,05934.30%
TSM220617P001200002022-01-05 3:56PM EST2022-06-178.188.158.60+2.03+33.01%844,07834.81%
TSM220715P001200002022-01-05 2:03PM EST2022-07-158.308.759.30+1.15+16.08%69634.01%
TSM220916P001200002022-01-05 2:04PM EST2022-09-1610.0010.4011.15+1.90+23.46%119433.94%
TSM230120P001200002022-01-05 1:25PM EST2023-01-2012.5512.9513.80+1.76+16.31%361,68532.98%
TSM240119P001200002022-01-05 9:30AM EST2024-01-1917.0017.2520.00-0.45-2.58%116932.54%