UK Markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.38-6.70 (-5.44%)
At close: 04:00PM EST
117.87 +1.49 (+1.28%)
After hours: 04:49PM EST
In the money
Show:ListStraddle
Strike:150.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128C001500002022-01-05 2:55PM EST2022-01-280.780.570.73-0.33-29.73%8104228.32%
TSM220218C001500002022-01-05 3:55PM EST2022-02-181.061.001.11-0.81-43.32%1151,64175.68%
TSM220318C001500002022-01-05 3:49PM EST2022-03-181.771.601.80-0.98-35.64%1061,25558.01%
TSM220414C001500002022-01-05 3:23PM EST2022-04-142.752.552.68-1.07-28.01%2521,61953.76%
TSM220520C001500002022-01-05 1:18PM EST2022-05-204.103.503.70-1.10-21.15%812750.35%
TSM220617C001500002022-01-05 3:40PM EST2022-06-174.504.104.40-1.30-22.41%713,43548.26%
TSM220715C001500002022-01-05 12:07PM EST2022-07-155.254.705.00-0.67-11.32%457346.47%
TSM220916C001500002022-01-05 3:11PM EST2022-09-166.646.306.70-1.46-18.02%1025345.12%
TSM230120C001500002022-01-05 3:59PM EST2023-01-209.058.909.65-2.31-20.33%1165,14043.43%
TSM240119C001500002022-01-05 3:22PM EST2024-01-1916.1816.0017.65-2.32-12.54%656543.21%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220218P001500002022-01-05 10:11AM EST2022-02-1822.0523.7024.30+2.61+13.43%560.00%
TSM220318P001500002022-01-05 10:16AM EST2022-03-1823.2524.5525.00-6.25-21.19%71270.00%
TSM220414P001500002021-12-22 3:51PM EST2022-04-1429.9525.4526.100.00-2450.00%
TSM220617P001500002022-01-04 12:25PM EST2022-06-1723.4827.0527.850.00-8470.00%
TSM220715P001500002021-12-13 12:04AM EST2022-07-1532.0527.5528.100.00--30.00%
TSM230120P001500002022-01-05 9:32AM EST2023-01-2030.0031.4532.70-7.40-19.79%61230.00%
TSM240119P001500002021-11-10 9:34AM EST2024-01-1943.5040.9044.950.00--133.37%