UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.50-1.18 (-1.43%)
At close: 04:00PM EST
81.78 +0.28 (+0.34%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:45.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM221216C000450002022-11-10 1:02PM EST2022-12-1625.0036.4536.900.00-2242155.08%
TSM221223C000450002022-11-17 12:19PM EST2022-12-2336.9436.4036.950.00-1511126.76%
TSM230120C000450002022-11-07 12:00PM EST2023-01-2017.9036.4036.950.00-54682.91%
TSM230317C000450002022-11-25 9:32AM EST2023-03-1737.4036.6037.350.00-6667.97%
TSM230421C000450002022-11-16 9:39AM EST2023-04-2135.8536.8537.350.00-11261.87%
TSM230616C000450002022-07-21 8:30AM EST2023-06-1643.6042.3043.950.00-110112.96%
TSM240119C000450002022-12-01 10:09AM EST2024-01-1939.5038.4539.550.00-13252.97%
TSM250117C000450002022-12-02 9:51AM EST2025-01-1740.9840.3041.75+0.78+1.94%22351.11%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM221209P000450002022-11-15 2:54PM EST2022-12-090.030.000.010.00-4133143.75%
TSM221216P000450002022-12-01 3:06PM EST2022-12-160.010.000.050.00-121,830119.53%
TSM221223P000450002022-11-28 11:28AM EST2022-12-230.010.000.050.00-123197.66%
TSM221230P000450002022-11-21 9:32AM EST2022-12-300.060.000.040.00-20021082.81%
TSM230120P000450002022-12-02 10:19AM EST2023-01-200.040.000.04-0.01-20.00%52,38662.50%
TSM230217P000450002022-11-25 12:55PM EST2023-02-170.100.020.130.00-139258.40%
TSM230317P000450002022-12-02 3:00PM EST2023-03-170.130.090.17-0.06-31.58%15,81554.10%
TSM230421P000450002022-12-02 12:07PM EST2023-04-210.250.200.27-0.09-26.47%103,52151.56%
TSM230616P000450002022-12-02 1:04PM EST2023-06-160.430.380.47-0.10-18.87%31,57149.71%
TSM230721P000450002022-12-02 3:37PM EST2023-07-210.610.490.69-0.22-26.51%212649.73%
TSM230915P000450002022-12-01 1:15PM EST2023-09-150.800.521.020.00-10149.00%
TSM240119P000450002022-12-01 10:10AM EST2024-01-191.231.091.420.00-618144.61%
TSM250117P000450002022-11-30 2:17PM EST2025-01-172.802.713.000.00-12341.14%