UK markets open in 5 hours 30 minutes

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: 04:00PM EST
125.00 -0.96 (-0.76%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:145.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128C001450002022-01-24 3:02PM EST2022-01-280.030.020.04-0.04-57.14%1851,28858.59%
TSM220204C001450002022-01-24 3:57PM EST2022-02-040.150.130.20-0.05-25.00%4021447.46%
TSM220211C001450002022-01-24 1:26PM EST2022-02-110.330.260.44-0.05-13.16%2621243.95%
TSM220218C001450002022-01-24 3:59PM EST2022-02-180.520.450.61-0.06-10.34%3465,80840.43%
TSM220225C001450002022-01-24 11:42AM EST2022-02-250.600.541.03-0.27-31.03%6123841.38%
TSM220304C001450002022-01-24 12:46PM EST2022-03-041.010.841.28-0.05-4.72%77540.11%
TSM220318C001450002022-01-24 3:30PM EST2022-03-181.451.341.68-0.02-1.36%1691,70637.72%
TSM220414C001450002022-01-24 2:43PM EST2022-04-142.292.403.20-0.23-9.13%422,13439.46%
TSM220520C001450002022-01-24 3:36PM EST2022-05-203.753.754.150.00-2542136.83%
TSM220617C001450002022-01-24 2:55PM EST2022-06-174.304.454.90-0.10-2.27%2122,48535.81%
TSM220715C001450002022-01-24 1:11PM EST2022-07-154.985.055.70-0.12-2.35%131,31335.38%
TSM220916C001450002022-01-24 3:43PM EST2022-09-167.007.007.80+0.35+5.26%349235.90%
TSM230120C001450002022-01-24 2:54PM EST2023-01-209.259.5010.15-0.60-6.09%932,51833.88%
TSM240119C001450002022-01-24 12:10PM EST2024-01-1915.0015.3517.75-2.25-13.04%336534.75%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128P001450002022-01-24 3:04PM EST2022-01-2821.3018.8019.65+0.80+3.90%1823777.54%
TSM220204P001450002022-01-20 11:18AM EST2022-02-0413.5518.6520.000.00-264651.03%
TSM220211P001450002022-01-21 12:23PM EST2022-02-1119.1418.8020.500.00-16761.67%
TSM220218P001450002022-01-24 3:14PM EST2022-02-1821.3519.2520.30+0.68+3.29%83,81249.88%
TSM220225P001450002022-01-18 11:55AM EST2022-02-2512.7719.5520.700.00-191848.34%
TSM220318P001450002022-01-24 3:04PM EST2022-03-1822.9020.5521.45+0.62+2.78%3612843.15%
TSM220414P001450002022-01-18 1:18PM EST2022-04-1416.7220.5522.900.00-115942.91%
TSM220520P001450002022-01-24 9:46AM EST2022-05-2025.0022.6023.70+2.20+9.65%213038.95%
TSM220617P001450002022-01-21 2:19PM EST2022-06-1724.1123.7024.800.00-15738.89%
TSM220715P001450002022-01-24 12:46PM EST2022-07-1528.1524.3025.45+12.81+83.51%11337.66%
TSM220916P001450002022-01-18 12:43PM EST2022-09-1621.9025.8027.100.00-11236.61%
TSM230120P001450002022-01-20 3:51PM EST2023-01-2027.2528.5529.900.00-2041335.37%
TSM240119P001450002022-01-18 12:09AM EST2024-01-1926.0534.2036.750.00-1134.74%