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:130.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128C001300002022-01-05 3:59PM EST2022-01-283.943.804.00-3.16-44.51%92970996.22%
TSM220204C001300002022-01-05 3:24PM EST2022-02-045.004.154.70-2.45-32.89%49522171.17%
TSM220211C001300002022-01-05 3:43PM EST2022-02-115.104.605.05-1.75-25.55%5011060.91%
TSM220218C001300002022-01-05 3:59PM EST2022-02-185.155.005.25-3.15-37.95%1,0764,38454.71%
TSM220318C001300002022-01-05 3:59PM EST2022-03-186.556.406.70-3.25-33.16%1,3992,35446.63%
TSM220414C001300002022-01-05 1:38PM EST2022-04-149.057.758.05-2.04-18.39%1102,55143.96%
TSM220520C001300002022-01-05 3:59PM EST2022-05-209.509.159.50-3.05-24.30%434141.80%
TSM220617C001300002022-01-05 3:59PM EST2022-06-1710.2010.0010.70-3.03-22.90%1,3895,34441.40%
TSM220715C001300002022-01-05 3:04PM EST2022-07-1511.2610.8011.30-2.94-20.70%275939.67%
TSM220916C001300002022-01-05 3:11PM EST2022-09-1613.0312.6013.10-2.67-17.01%2116238.49%
TSM230120C001300002022-01-05 3:59PM EST2023-01-2015.8015.5016.50-3.15-16.62%2187,25437.96%
TSM240119C001300002022-01-05 3:59PM EST2024-01-1923.0021.9024.55-2.30-9.09%2329538.42%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128P001300002022-01-05 3:59PM EST2022-01-286.806.707.15+3.30+94.29%394954.37%
TSM220218P001300002022-01-05 3:57PM EST2022-02-187.907.858.20+3.00+61.22%12397736.21%
TSM220318P001300002022-01-05 3:59PM EST2022-03-189.509.259.95+3.00+46.15%2761,14534.90%
TSM220414P001300002022-01-05 1:05PM EST2022-04-1410.1510.6511.10+2.00+24.54%715133.59%
TSM220617P001300002022-01-05 1:48PM EST2022-06-1711.9813.1513.65+1.88+18.61%437433.38%
TSM220715P001300002022-01-05 2:20PM EST2022-07-1513.5513.8514.35+2.86+26.75%53832.62%
TSM220916P001300002022-01-04 3:00PM EST2022-09-1612.5015.4516.400.00-46634433.09%
TSM230120P001300002022-01-05 2:25PM EST2023-01-2017.9718.1519.15+2.07+13.02%2946132.29%
TSM240119P001300002022-01-05 12:08PM EST2024-01-1924.0023.5025.00-5.23-17.89%4331.20%