UK markets open in 3 hours 50 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.00-4.75 (-5.81%)
At close: 04:00PM EDT
77.10 +0.10 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220708C000800002022-07-01 3:58PM EDT2022-07-080.400.400.43-2.70-87.10%1,2524744.73%
TSM220715C000800002022-07-01 3:59PM EDT2022-07-151.491.421.49-2.37-61.40%89349050.27%
TSM220722C000800002022-07-01 3:54PM EDT2022-07-221.831.811.97-2.69-59.51%1086046.78%
TSM220729C000800002022-07-01 3:51PM EDT2022-07-292.282.202.34-2.42-51.49%674244.51%
TSM220805C000800002022-07-01 3:39PM EDT2022-08-052.602.522.69-1.75-40.23%321443.31%
TSM220812C000800002022-07-01 3:34PM EDT2022-08-122.932.813.05-1.92-39.59%81342.90%
TSM220819C000800002022-07-01 3:54PM EDT2022-08-193.163.103.25-2.44-43.57%8252,04341.37%
TSM220916C000800002022-07-01 3:53PM EDT2022-09-164.104.054.25-2.40-36.92%56629339.93%
TSM221021C000800002022-07-01 3:52PM EDT2022-10-215.255.255.45-1.80-25.53%7604,20140.08%
TSM230120C000800002022-07-01 3:39PM EDT2023-01-207.507.207.55-2.56-25.45%741,19438.83%
TSM230317C000800002022-07-01 12:21PM EDT2023-03-178.248.258.60-2.86-25.77%1538.40%
TSM230616C000800002022-07-01 1:42PM EDT2023-06-169.679.5510.05-2.63-21.38%161537.83%
TSM240119C000800002022-07-01 2:54PM EDT2024-01-1912.5012.3512.80-2.90-18.83%12061636.92%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220708P000800002022-07-01 3:59PM EDT2022-07-083.453.353.45+2.33+208.04%26738645.61%
TSM220715P000800002022-07-01 3:56PM EDT2022-07-154.454.354.50+2.37+113.94%4544,63550.49%
TSM220722P000800002022-07-01 2:21PM EDT2022-07-224.904.754.85+2.28+87.02%698544.95%
TSM220729P000800002022-07-01 2:13PM EDT2022-07-295.405.105.30+2.68+98.53%645943.99%
TSM220805P000800002022-07-01 2:26PM EDT2022-08-055.405.405.60+2.10+63.64%456542.30%
TSM220812P000800002022-07-01 3:24PM EDT2022-08-125.855.705.90+5.85-8041.38%
TSM220819P000800002022-07-01 3:59PM EDT2022-08-196.005.956.10+2.33+63.49%2385,43639.98%
TSM220916P000800002022-07-01 3:33PM EDT2022-09-167.006.957.05+2.50+55.56%2686,63238.49%
TSM221021P000800002022-07-01 3:58PM EDT2022-10-218.108.008.20+2.50+44.64%7,8774,46738.60%
TSM230120P000800002022-07-01 3:08PM EDT2023-01-209.809.8010.05+1.95+24.84%8708,09536.65%
TSM230317P000800002022-07-01 3:14PM EDT2023-03-1710.6510.5510.95+2.25+26.79%2542,97735.89%
TSM230616P000800002022-07-01 2:33PM EDT2023-06-1611.6811.6012.10+2.23+23.60%33,25234.67%
TSM240119P000800002022-07-01 9:30AM EDT2024-01-1912.7013.7014.10+0.95+8.09%101,14032.46%