UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.38-6.70 (-5.44%)
At close: 04:00PM EST
116.51 +0.13 (+0.11%)
After hours: 04:16PM EST
In the money
Show:ListStraddle
Strike:165.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128C001650002022-01-27 1:56PM EST2022-01-280.010.000.040.00-585175.00%
TSM220204C001650002022-01-24 10:28AM EST2022-02-040.050.000.080.00--489.06%
TSM220218C001650002022-01-26 3:54PM EST2022-02-180.060.020.030.00-11,30453.13%
TSM220318C001650002022-01-27 3:22PM EST2022-03-180.120.020.19-0.11-47.83%2340046.14%
TSM220414C001650002022-01-27 1:57PM EST2022-04-140.280.170.40-0.22-44.00%581,39942.29%
TSM220520C001650002022-01-26 2:36PM EST2022-05-201.070.480.700.00-507939.04%
TSM220617C001650002022-01-27 3:43PM EST2022-06-170.810.701.02-0.80-49.69%114938.01%
TSM220715C001650002022-01-24 1:36PM EST2022-07-152.031.013.000.00-2136746.53%
TSM220916C001650002022-01-26 11:04AM EST2022-09-162.912.282.760.00-15438.72%
TSM230120C001650002022-01-27 1:59PM EST2023-01-203.903.405.35-0.70-15.22%52,17739.14%
TSM240119C001650002022-01-27 11:26AM EST2024-01-1910.008.009.95-1.25-11.11%2019635.84%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128P001650002022-01-19 11:42AM EST2022-01-2832.6047.4048.850.00-10240.23%
TSM220204P001650002022-01-20 9:32AM EST2022-02-0434.1547.3549.450.00--0144.14%
TSM220218P001650002022-01-14 11:00AM EST2022-02-1823.5547.8050.050.00-182174.32%
TSM220318P001650002022-01-19 3:13PM EST2022-03-1833.8548.2049.650.00-101663.60%
TSM220414P001650002022-01-13 10:29AM EST2022-04-1424.0047.2050.300.00-2558.08%
TSM220520P001650002022-01-21 3:50PM EST2022-05-2041.6546.9550.700.00-1650.95%
TSM220617P001650002022-01-18 3:49PM EST2022-06-1734.8048.4050.700.00-316545.67%
TSM220715P001650002022-01-19 10:12AM EST2022-07-1533.9548.8550.500.00--1040.58%
TSM220916P001650002022-01-12 10:09AM EST2022-09-1638.3049.5050.800.00--3136.15%
TSM230120P001650002021-12-17 1:19PM EST2023-01-2051.0538.9539.700.00-23810.00%
TSM240119P001650002022-01-12 12:10PM EST2024-01-1946.0053.7057.000.00-1133.21%