UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time 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:125.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128C001250002022-01-21 3:53PM EST2022-01-282.652.663.00-2.35-47.00%34326550.61%
TSM220204C001250002022-01-21 3:34PM EST2022-02-043.903.653.95-2.34-37.50%308144.52%
TSM220211C001250002022-01-21 3:10PM EST2022-02-114.304.004.65-5.62-56.65%121541.91%
TSM220218C001250002022-01-21 3:58PM EST2022-02-185.205.005.30-2.10-28.77%1,1402,89640.88%
TSM220225C001250002022-01-21 1:58PM EST2022-02-256.265.506.35-3.09-33.05%113043.36%
TSM220304C001250002022-01-21 2:27PM EST2022-03-046.505.706.75-3.44-34.61%2241.88%
TSM220318C001250002022-01-21 3:48PM EST2022-03-187.006.607.00-2.10-23.08%1408,92737.46%
TSM220414C001250002022-01-21 3:28PM EST2022-04-148.658.408.85-2.05-19.16%513,02338.55%
TSM220520C001250002022-01-21 3:56PM EST2022-05-2010.159.8010.25-1.85-15.42%13219937.10%
TSM220617C001250002022-01-21 3:57PM EST2022-06-1711.0010.6011.30-2.00-15.38%321,65436.71%
TSM220715C001250002022-01-21 3:08PM EST2022-07-1511.5010.1512.10-4.25-26.98%10368835.97%
TSM220916C001250002022-01-21 3:32PM EST2022-09-1613.5713.1513.85-3.58-20.87%10857535.22%
TSM230120C001250002022-01-21 3:50PM EST2023-01-2016.5016.0016.85-2.35-12.47%592,36134.58%
TSM240119C001250002022-01-21 3:25PM EST2024-01-1924.0021.7025.95-2.03-7.80%9125237.70%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128P001250002022-01-21 3:53PM EST2022-01-283.223.203.35+1.62+101.25%82947148.73%
TSM220204P001250002022-01-21 2:50PM EST2022-02-043.813.854.40+1.41+58.75%12718344.31%
TSM220211P001250002022-01-21 2:05PM EST2022-02-114.114.454.95+1.61+64.40%684240.45%
TSM220218P001250002022-01-21 3:55PM EST2022-02-185.395.355.60+1.74+47.67%6855,42739.62%
TSM220225P001250002022-01-21 2:38PM EST2022-02-255.575.656.65+1.47+35.85%12814342.24%
TSM220304P001250002022-01-21 3:25PM EST2022-03-046.346.156.85+3.04+92.12%304139.67%
TSM220318P001250002022-01-21 3:47PM EST2022-03-187.337.307.60+2.07+39.35%1532,63338.15%
TSM220414P001250002022-01-21 3:04PM EST2022-04-149.508.909.45+2.85+42.86%27085939.11%
TSM220520P001250002022-01-21 3:32PM EST2022-05-2010.3010.3510.90+2.20+27.16%311,27637.76%
TSM220617P001250002022-01-21 2:55PM EST2022-06-1711.2111.3512.05+2.16+23.87%7141337.62%
TSM220715P001250002022-01-21 3:55PM EST2022-07-1512.2911.8512.50+1.59+14.86%2811,28535.79%
TSM220916P001250002022-01-21 3:55PM EST2022-09-1614.0713.6514.25+6.63+89.11%5723335.07%
TSM230120P001250002022-01-21 3:45PM EST2023-01-2016.6615.6517.35+2.56+18.16%2197134.66%
TSM240119P001250002022-01-21 11:31AM EST2024-01-1922.0021.4525.45+0.99+4.71%4924136.31%