UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.83-0.17 (-0.15%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM210514C001250002021-05-07 3:38PM EDT2021-05-140.080.070.09-0.11-57.89%1141,39528.91%
TSM210521C001250002021-05-07 3:38PM EDT2021-05-210.310.290.33-0.24-43.64%6267,24627.59%
TSM210528C001250002021-05-07 3:13PM EDT2021-05-280.600.500.89-0.25-29.41%29160931.03%
TSM210604C001250002021-05-07 3:34PM EDT2021-06-040.890.771.37-0.21-19.09%1625331.96%
TSM210611C001250002021-05-07 3:02PM EDT2021-06-111.201.091.56-0.06-4.76%86430.26%
TSM210618C001250002021-05-07 3:49PM EDT2021-06-181.471.411.63-0.31-17.42%56411,34228.17%
TSM210716C001250002021-05-07 3:38PM EDT2021-07-162.802.752.97-0.24-7.89%1,08910,16029.47%
TSM210820C001250002021-05-07 2:55PM EDT2021-08-203.853.804.10-0.10-2.53%1281628.97%
TSM211015C001250002021-05-07 2:14PM EDT2021-10-155.455.155.75+0.15+2.83%1,5101,21328.98%
TSM220121C001250002021-05-07 3:13PM EDT2022-01-217.907.558.35-0.06-0.75%444,13129.60%
TSM230120C001250002021-05-07 1:50PM EDT2023-01-2014.0013.8015.55-1.35-8.79%151,53330.93%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM210514P001250002021-05-07 1:30PM EDT2021-05-148.307.659.50+0.05+0.61%54163.14%
TSM210521P001250002021-05-07 2:22PM EDT2021-05-218.537.609.75-0.24-2.74%482,91148.15%
TSM210528P001250002021-04-30 12:56PM EDT2021-05-287.257.859.80-1.70-18.99%11439.87%
TSM210604P001250002021-05-05 2:36PM EDT2021-06-049.658.2510.050.00-12136.89%
TSM210618P001250002021-05-07 2:22PM EDT2021-06-1810.208.9010.50-1.00-8.93%431,51933.47%
TSM210716P001250002021-05-07 3:27PM EDT2021-07-1611.1010.7011.40-0.25-2.20%173,33030.90%
TSM210820P001250002021-05-05 3:59PM EDT2021-08-2012.8511.8512.350.00-2214129.33%
TSM211015P001250002021-05-06 11:22AM EDT2021-10-1512.5712.5515.05-2.48-16.48%21,76832.74%
TSM220121P001250002021-05-06 1:16PM EDT2022-01-2116.1614.9516.35-0.04-0.25%61,27829.18%
TSM230120P001250002021-05-07 1:18PM EDT2023-01-2023.6020.8524.80-0.30-1.26%1043632.74%