UK Markets open in 4 hrs 40 mins

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
125.96+1.43 (+1.15%)
At close: 03:59PM EST
125.00 -0.96 (-0.76%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:140.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128C001400002022-01-05 3:56PM EST2022-01-281.491.441.67-1.46-49.49%776463111.91%
TSM220204C001400002022-01-05 3:52PM EST2022-02-041.921.622.00-1.43-42.69%5715971.56%
TSM220218C001400002022-01-05 3:59PM EST2022-02-182.282.202.36-1.79-43.98%3,3833,38752.19%
TSM220318C001400002022-01-05 3:56PM EST2022-03-183.403.203.55-1.90-35.85%4504,61143.90%
TSM220414C001400002022-01-05 3:52PM EST2022-04-144.504.454.85-2.08-31.61%2351,43341.96%
TSM220617C001400002022-01-05 3:56PM EST2022-06-176.796.506.90-2.16-24.13%1803,24938.25%
TSM220715C001400002022-01-05 3:23PM EST2022-07-157.707.157.55-2.05-21.03%649536.97%
TSM220916C001400002022-01-05 3:56PM EST2022-09-169.209.009.35-2.34-20.28%621,34536.24%
TSM230120C001400002022-01-05 3:56PM EST2023-01-2012.2011.9013.05-3.02-19.84%1193,03236.74%
TSM240119C001400002022-01-05 2:50PM EST2024-01-1919.4017.5520.20-2.02-9.43%1218336.02%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220218P001400002022-01-05 10:41AM EST2022-02-1814.2015.0015.45+3.93+38.27%111843.18%
TSM220318P001400002022-01-04 11:06AM EST2022-03-1812.8016.3016.950.00-49857839.94%
TSM220414P001400002022-01-04 2:35PM EST2022-04-1413.3017.4517.950.00-24237.50%
TSM220617P001400002022-01-04 10:46AM EST2022-06-1716.2019.4020.000.00-48235.11%
TSM220715P001400002021-12-29 10:13AM EST2022-07-1522.3519.7021.150.00-3935.66%
TSM220916P001400002022-01-04 2:55PM EST2022-09-1618.0021.7522.700.00-10011134.50%
TSM230120P001400002021-12-20 1:09PM EST2023-01-2032.2423.2526.350.00-1368735.27%
TSM240119P001400002021-12-20 2:19PM EST2024-01-1937.3229.0532.250.00-1233.25%