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:135.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128C001350002022-01-21 3:33PM EST2022-01-280.330.300.44-0.51-60.71%6711,11550.88%
TSM220204C001350002022-01-21 3:40PM EST2022-02-040.900.610.92-0.71-44.10%44143543.58%
TSM220211C001350002022-01-21 3:39PM EST2022-02-111.350.991.44-0.91-40.27%1714041.60%
TSM220218C001350002022-01-21 3:54PM EST2022-02-181.701.671.90-1.05-38.18%6472,71240.23%
TSM220225C001350002022-01-21 1:58PM EST2022-02-252.472.022.51-0.83-25.15%4915340.77%
TSM220304C001350002022-01-21 3:58PM EST2022-03-042.552.453.00-1.11-30.33%15916240.56%
TSM220318C001350002022-01-21 3:59PM EST2022-03-183.203.103.35-1.20-27.27%1974,93837.09%
TSM220414C001350002022-01-21 2:48PM EST2022-04-144.874.604.85-1.18-19.50%703,12537.34%
TSM220520C001350002022-01-21 3:59PM EST2022-05-206.156.006.25-2.80-31.28%1656636.36%
TSM220617C001350002022-01-21 3:50PM EST2022-06-177.006.857.15-1.45-17.16%2612,94735.65%
TSM220715C001350002022-01-21 11:52AM EST2022-07-158.607.457.95-1.90-18.10%612235.05%
TSM220916C001350002022-01-21 3:41PM EST2022-09-169.659.209.85-1.50-13.45%390734.85%
TSM230120C001350002022-01-21 3:53PM EST2023-01-2012.2511.4512.75-2.35-16.10%303,86934.05%
TSM240119C001350002022-01-21 2:34PM EST2024-01-1920.1819.2521.25-3.32-14.13%1764636.19%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128P001350002022-01-21 3:20PM EST2022-01-2810.4210.4010.90+3.02+40.81%10757650.59%
TSM220204P001350002022-01-21 11:16AM EST2022-02-0410.9510.9011.35+4.85+79.51%4917542.92%
TSM220211P001350002022-01-21 2:22PM EST2022-02-1110.6511.3512.00+4.65+77.50%288142.64%
TSM220218P001350002022-01-21 3:50PM EST2022-02-1811.9511.8512.25+2.85+31.32%1321,05639.11%
TSM220225P001350002022-01-20 11:57AM EST2022-02-257.5512.0512.700.00-136638.56%
TSM220304P001350002022-01-21 9:44AM EST2022-03-0411.9111.4012.00+4.46+59.87%-029.79%
TSM220318P001350002022-01-21 2:08PM EST2022-03-1813.3113.5514.00+2.31+21.00%1111,06838.15%
TSM220414P001350002022-01-21 3:41PM EST2022-04-1414.8513.2017.00+3.85+35.00%211,84944.86%
TSM220520P001350002022-01-20 1:34PM EST2022-05-2012.4216.4016.800.00-2013736.67%
TSM220617P001350002022-01-21 10:35AM EST2022-06-1716.9017.2517.85+2.90+20.71%455736.42%
TSM220715P001350002022-01-21 3:34PM EST2022-07-1518.2018.0018.85+2.85+18.57%147136.35%
TSM220916P001350002022-01-21 3:40PM EST2022-09-1619.6519.8520.40+3.35+20.55%121,26835.08%
TSM230120P001350002022-01-21 2:36PM EST2023-01-2022.7521.2023.85+1.75+8.33%868535.35%
TSM240119P001350002022-01-21 3:08PM EST2024-01-1928.8027.1529.80+2.71+10.39%75333.48%