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:50.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM221209C000500002022-11-11 3:08PM EST2022-12-0924.3931.3531.550.00--1153.91%
TSM221216C000500002022-11-23 9:44AM EST2022-12-1632.3531.4531.850.00-100227127.34%
TSM230120C000500002022-11-30 2:37PM EST2023-01-2032.7931.4531.950.00-1114771.39%
TSM230217C000500002022-12-02 10:30AM EST2023-02-1731.7031.6032.15-1.10-3.35%2264.06%
TSM230317C000500002022-11-15 10:49AM EST2023-03-1732.4031.9032.600.00-14163.87%
TSM230421C000500002022-11-28 10:15AM EST2023-04-2131.5031.9532.600.00-152955.76%
TSM230616C000500002022-11-28 9:30AM EST2023-06-1632.0032.6533.250.00-24355.66%
TSM230721C000500002022-11-29 9:44AM EST2023-07-2131.0532.9033.550.00-21554.02%
TSM230915C000500002022-12-02 1:15PM EST2023-09-1534.0033.4534.10-0.92-2.63%13152.97%
TSM240119C000500002022-12-02 10:06AM EST2024-01-1934.4534.3535.40-0.66-1.88%115250.85%
TSM250117C000500002022-12-02 9:51AM EST2025-01-1737.5036.6037.95-1.40-3.60%28648.90%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM221209P000500002022-11-30 12:14PM EST2022-12-090.010.000.050.00-2168140.63%
TSM221216P000500002022-12-02 3:38PM EST2022-12-160.010.000.010.00-214,78184.38%
TSM221223P000500002022-11-17 12:15PM EST2022-12-230.060.000.050.00-11381.25%
TSM221230P000500002022-11-28 3:44PM EST2022-12-300.020.010.05-0.01-33.33%107571.88%
TSM230120P000500002022-12-02 1:14PM EST2023-01-200.070.050.11-0.01-12.50%97,53961.91%
TSM230217P000500002022-12-01 10:22AM EST2023-02-170.160.130.150.00-622153.71%
TSM230317P000500002022-12-02 12:28PM EST2023-03-170.250.210.28-0.01-3.85%710,46050.59%
TSM230421P000500002022-12-02 10:26AM EST2023-04-210.400.370.45-0.03-6.98%168649.32%
TSM230616P000500002022-11-30 12:45PM EST2023-06-160.760.640.710.00-3002,50246.17%
TSM230721P000500002022-11-29 11:56AM EST2023-07-211.070.780.890.00-139544.95%
TSM230915P000500002022-12-02 10:12AM EST2023-09-151.111.071.28-0.14-11.20%5244.41%
TSM240119P000500002022-12-01 9:33AM EST2024-01-191.791.791.920.00-32,37741.80%
TSM250117P000500002022-11-30 1:23PM EST2025-01-173.803.453.900.00-519139.26%