UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.37-6.71 (-5.45%)
At close: 03:59PM EST
116.38 +0.01 (+0.01%)
After hours: 04:14PM EST
In the money
Show:ListStraddle
Strike:155.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128C001550002022-01-26 2:08PM EST2022-01-280.010.000.010.00-517,916131.25%
TSM220204C001550002022-01-27 3:24PM EST2022-02-040.030.000.03-0.07-70.00%51,42067.19%
TSM220211C001550002022-01-27 3:20PM EST2022-02-110.040.000.070.00-111155.47%
TSM220218C001550002022-01-27 2:40PM EST2022-02-180.040.040.06-0.05-55.56%271,01349.61%
TSM220225C001550002022-01-27 3:42PM EST2022-02-250.080.000.15-0.12-60.00%818449.32%
TSM220304C001550002022-01-27 12:27PM EST2022-03-040.110.030.17-0.16-59.26%17145.31%
TSM220318C001550002022-01-27 3:07PM EST2022-03-180.210.130.27-0.19-47.50%561,22541.70%
TSM220414C001550002022-01-27 2:03PM EST2022-04-140.650.420.63-0.24-26.97%1521,58139.77%
TSM220520C001550002022-01-27 1:52PM EST2022-05-201.200.941.16-0.68-36.17%1435237.98%
TSM220617C001550002022-01-27 3:25PM EST2022-06-171.461.261.63-1.12-43.41%242937.28%
TSM220715C001550002022-01-27 3:20PM EST2022-07-151.871.563.15-1.33-41.56%719241.83%
TSM220916C001550002022-01-24 3:50PM EST2022-09-164.702.524.750.00-81,04141.56%
TSM230120C001550002022-01-27 3:20PM EST2023-01-205.034.606.85-1.27-20.16%2222,86239.01%
TSM240119C001550002022-01-27 12:07PM EST2024-01-1911.758.9512.00-5.00-29.85%257236.11%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128P001550002022-01-20 12:58PM EST2022-01-2823.6037.6539.350.00-10255.86%
TSM220204P001550002022-01-13 3:55PM EST2022-02-0416.3037.1538.800.00-23791.89%
TSM220211P001550002022-01-18 9:35AM EST2022-02-1120.0037.6039.950.00--167.29%
TSM220218P001550002022-01-25 10:19AM EST2022-02-1831.8537.6539.700.00-239782.86%
TSM220304P001550002022-01-21 3:49PM EST2022-03-0430.5036.3539.800.00-1066.85%
TSM220318P001550002022-01-21 9:49AM EST2022-03-1830.0038.1540.300.00-15962.65%
TSM220414P001550002022-01-21 10:36AM EST2022-04-1430.7037.3040.550.00-154352.76%
TSM220520P001550002022-01-25 2:42PM EST2022-05-2032.7539.0539.850.00-197738.51%
TSM220617P001550002022-01-19 10:55AM EST2022-06-1726.5537.9041.450.00-1011244.12%
TSM220715P001550002022-01-20 1:37PM EST2022-07-1528.4039.7041.550.00-61040.80%
TSM220916P001550002022-01-26 11:54AM EST2022-09-1634.5040.4042.700.00-41039.20%
TSM230120P001550002022-01-25 11:51AM EST2023-01-2039.1042.1543.800.00-115734.67%
TSM240119P001550002022-01-21 3:53PM EST2024-01-1942.8046.1549.500.00-1234.33%