UK markets close in 7 hours 34 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.75-1.90 (-2.27%)
At close: 04:00PM EDT
81.69 -0.06 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220701C000850002022-06-30 3:58PM EDT2022-07-010.060.000.000.00-1,919025.00%
TSM220708C000850002022-06-30 3:58PM EDT2022-07-080.490.000.000.00-56106.25%
TSM220715C000850002022-06-30 3:50PM EDT2022-07-151.480.000.000.00-18206.25%
TSM220722C000850002022-06-30 12:37PM EDT2022-07-221.850.000.000.00-1403.13%
TSM220729C000850002022-06-30 10:03AM EDT2022-07-291.830.000.000.00-403.13%
TSM220805C000850002022-06-30 3:45PM EDT2022-08-052.550.000.000.00-1103.13%
TSM220819C000850002022-06-30 3:58PM EDT2022-08-193.120.000.000.00-7003.13%
TSM220916C000850002022-06-30 1:52PM EDT2022-09-164.200.000.000.00-11301.56%
TSM221021C000850002022-06-30 1:44PM EDT2022-10-215.250.000.000.00-5001.56%
TSM230120C000850002022-06-30 1:59PM EDT2023-01-207.630.000.000.00-1401.56%
TSM230317C000850002022-06-30 11:55AM EDT2023-03-178.630.000.000.00-1001.56%
TSM230616C000850002022-06-30 11:10AM EDT2023-06-169.800.000.000.00-1000.78%
TSM240119C000850002022-06-30 2:53PM EDT2024-01-1912.980.000.000.00-700.78%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220701P000850002022-06-30 3:55PM EDT2022-07-013.580.000.000.00-10600.00%
TSM220708P000850002022-06-30 2:11PM EDT2022-07-083.400.000.000.00-3800.00%
TSM220715P000850002022-06-30 2:57PM EDT2022-07-154.750.000.000.00-22000.00%
TSM220722P000850002022-06-30 9:49AM EDT2022-07-225.750.000.000.00-600.00%
TSM220729P000850002022-06-30 2:33PM EDT2022-07-295.280.000.000.00-400.00%
TSM220805P000850002022-06-30 1:55PM EDT2022-08-055.410.000.000.00-100.00%
TSM220819P000850002022-06-30 1:11PM EDT2022-08-196.180.000.000.00-13900.00%
TSM220916P000850002022-06-30 1:53PM EDT2022-09-166.900.000.000.00-2200.00%
TSM221021P000850002022-06-30 1:16PM EDT2022-10-218.220.000.000.00-42300.00%
TSM230120P000850002022-06-30 12:44PM EDT2023-01-2010.120.000.000.00-500.00%
TSM230317P000850002022-06-29 2:41PM EDT2023-03-1710.050.000.000.00-2600.00%
TSM230616P000850002022-06-30 11:09AM EDT2023-06-1612.600.000.000.00-300.00%
TSM240119P000850002022-06-27 11:30AM EDT2024-01-1912.250.000.000.00-10800.00%