UK markets open in 3 hours 21 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.40-0.57 (-0.70%)
At close: 01:00PM EST
81.59 +0.19 (+0.23%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM221202C000800002022-11-25 12:58PM EST2022-12-022.172.212.27-0.83-27.67%11264438.87%
TSM221209C000800002022-11-25 12:05PM EST2022-12-093.052.812.87-0.40-11.59%273,98935.91%
TSM221216C000800002022-11-25 12:58PM EST2022-12-163.353.353.45-0.51-13.21%1296,19536.67%
TSM221223C000800002022-11-25 10:00AM EST2022-12-234.153.653.75-0.20-4.60%344934.91%
TSM221230C000800002022-11-25 12:49PM EST2022-12-304.003.904.10-0.59-12.85%22431634.66%
TSM230120C000800002022-11-25 12:54PM EST2023-01-205.455.305.45-0.40-6.84%48410,11638.12%
TSM230217C000800002022-11-25 12:47PM EST2023-02-176.596.406.55-0.51-7.18%151,14238.21%
TSM230317C000800002022-11-25 12:52PM EST2023-03-177.457.307.50-0.40-5.10%572,56338.41%
TSM230421C000800002022-11-25 12:11PM EST2023-04-218.658.308.50-0.24-2.70%7888238.43%
TSM230616C000800002022-11-25 12:05PM EST2023-06-1610.109.8510.15-0.40-3.81%2391,04339.62%
TSM230721C000800002022-11-23 3:58PM EST2023-07-2111.0510.4010.800.00-1329939.11%
TSM230915C000800002022-11-25 12:33PM EST2023-09-1512.0211.7512.00-0.48-3.84%45139.39%
TSM240119C000800002022-11-25 12:54PM EST2024-01-1914.1013.8514.45-0.69-4.67%122,98740.17%
TSM250117C000800002022-11-25 12:55PM EST2025-01-1719.5019.1519.85-0.50-2.50%642,06941.22%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM221202P000800002022-11-25 12:59PM EST2022-12-020.680.690.71-0.10-12.82%40583734.28%
TSM221209P000800002022-11-25 12:47PM EST2022-12-091.201.201.24+0.03+2.56%533,03231.81%
TSM221216P000800002022-11-25 12:57PM EST2022-12-161.971.951.99+0.11+5.91%26313,33835.84%
TSM221223P000800002022-11-23 2:00PM EST2022-12-232.302.242.330.00-88534.67%
TSM221230P000800002022-11-25 12:47PM EST2022-12-302.522.502.61+0.12+5.00%114833.72%
TSM230106P000800002022-11-25 11:30AM EST2023-01-062.662.722.95+2.66-5033.86%
TSM230120P000800002022-11-25 12:55PM EST2023-01-203.703.653.75+0.11+3.06%23913,21735.68%
TSM230217P000800002022-11-25 11:59AM EST2023-02-174.394.504.60+0.03+0.69%4691434.58%
TSM230317P000800002022-11-25 10:34AM EST2023-03-175.155.205.400.00-26,93234.42%
TSM230421P000800002022-11-25 10:58AM EST2023-04-216.006.106.25-0.05-0.83%751,10834.22%
TSM230616P000800002022-11-25 9:30AM EST2023-06-167.007.007.35-0.03-0.43%35,31933.71%
TSM230721P000800002022-11-25 12:50PM EST2023-07-217.657.657.95+0.27+3.66%2814633.45%
TSM230915P000800002022-11-25 9:30AM EST2023-09-158.508.258.95+0.20+2.41%446033.59%
TSM240119P000800002022-11-25 12:44PM EST2024-01-1910.009.9010.30+0.14+1.42%171,99532.06%
TSM250117P000800002022-11-23 3:49PM EST2025-01-1713.1012.5013.700.00-101,04930.82%