UK markets close in 5 hours 2 minutes

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
82.07 +0.57 (+0.70%)
Pre-market: 06:27AM EST
In the money
Show:ListStraddle
Strike:85.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM221209C000850002022-12-02 3:59PM EST2022-12-090.320.000.000.00-1,713012.50%
TSM221216C000850002022-12-02 3:59PM EST2022-12-160.780.000.000.00-95506.25%
TSM221223C000850002022-12-02 3:55PM EST2022-12-231.050.000.000.00-14306.25%
TSM221230C000850002022-12-02 3:51PM EST2022-12-301.270.000.000.00-37703.13%
TSM230106C000850002022-12-02 11:51AM EST2023-01-061.700.000.000.00-24703.13%
TSM230113C000850002022-12-01 2:05PM EST2023-01-132.640.000.000.00--03.13%
TSM230120C000850002022-12-02 3:59PM EST2023-01-202.600.000.000.00-68703.13%
TSM230217C000850002022-12-02 3:38PM EST2023-02-173.700.000.000.00-9303.13%
TSM230317C000850002022-12-02 2:52PM EST2023-03-174.580.000.000.00-3201.56%
TSM230421C000850002022-12-02 1:26PM EST2023-04-215.750.000.000.00-201.56%
TSM230616C000850002022-12-02 3:58PM EST2023-06-167.110.000.000.00-14101.56%
TSM230721C000850002022-12-02 3:50PM EST2023-07-217.950.000.000.00-4301.56%
TSM230915C000850002022-12-01 9:51AM EST2023-09-1510.150.000.000.00-101.56%
TSM240119C000850002022-12-02 12:39PM EST2024-01-1911.700.000.000.00-1200.78%
TSM250117C000850002022-12-02 2:07PM EST2025-01-1717.050.000.000.00-1900.78%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM221209P000850002022-12-01 10:00AM EST2022-12-092.700.000.000.00-2900.00%
TSM221216P000850002022-12-02 3:42PM EST2022-12-164.400.000.000.00-6900.00%
TSM221223P000850002022-12-02 9:31AM EST2022-12-234.850.000.000.00-100.00%
TSM221230P000850002022-12-02 3:01PM EST2022-12-304.740.000.000.00-2000.00%
TSM230106P000850002022-12-01 3:04PM EST2023-01-064.400.000.000.00--00.00%
TSM230113P000850002022-12-02 2:21PM EST2023-01-135.610.000.000.00-1000.00%
TSM230120P000850002022-12-02 3:15PM EST2023-01-205.800.000.000.00-5800.00%
TSM230217P000850002022-12-02 11:45AM EST2023-02-176.610.000.000.00-100.00%
TSM230317P000850002022-12-02 1:23PM EST2023-03-177.400.000.000.00-1700.00%
TSM230421P000850002022-12-02 3:42PM EST2023-04-218.300.000.000.00-10900.00%
TSM230616P000850002022-11-28 10:42AM EST2023-06-1610.230.000.000.00-400.00%
TSM230721P000850002022-11-21 12:37PM EST2023-07-2110.960.000.000.00-4000.00%
TSM230915P000850002022-11-30 2:16PM EST2023-09-1510.400.000.000.00-1100.00%
TSM240119P000850002022-12-02 3:20PM EST2024-01-1912.100.000.000.00-200.00%
TSM250117P000850002022-12-02 10:00AM EST2025-01-1715.600.000.000.00-1100.00%