UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
124.53-3.80 (-2.96%)
At close: 04:00PM EST
123.55 -0.98 (-0.79%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:85.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128C000850002022-01-13 11:13AM EST2022-01-2855.1539.3041.200.00-105196.00%
TSM220218C000850002022-01-10 3:12PM EST2022-02-1839.1539.3040.350.00-51577.25%
TSM220318C000850002022-01-13 2:05PM EST2022-03-1856.2239.3540.600.00-162658.50%
TSM220414C000850002022-01-14 2:37PM EST2022-04-1456.1139.2041.600.00-12455.35%
TSM220520C000850002022-01-07 11:07AM EST2022-05-2040.6539.4541.70+0.40+0.99%31658.95%
TSM220617C000850002022-01-21 1:12PM EST2022-06-1742.4840.1541.45-14.52-25.47%27151.07%
TSM220916C000850002022-01-06 9:56AM EST2022-09-1643.0040.8042.450.00-1445.74%
TSM230120C000850002022-01-21 12:30PM EST2023-01-2044.4841.3043.95-5.27-10.59%11,19242.88%
TSM240119C000850002022-01-18 3:39PM EST2024-01-1955.0044.8549.000.00-16542.27%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128P000850002022-01-21 10:56AM EST2022-01-280.010.000.10-0.24-96.00%25125.78%
TSM220204P000850002022-01-18 12:09AM EST2022-02-040.160.000.100.00--185.55%
TSM220218P000850002022-01-21 2:49PM EST2022-02-180.090.060.17+0.05+125.00%9413966.41%
TSM220225P000850002022-01-07 11:50AM EST2022-02-250.270.000.200.00-1158.01%
TSM220318P000850002022-01-21 1:37PM EST2022-03-180.240.250.35+0.10+71.43%546,32754.30%
TSM220414P000850002022-01-21 9:51AM EST2022-04-140.460.400.61+0.06+15.00%120851.12%
TSM220520P000850002022-01-21 3:20PM EST2022-05-200.850.810.94+0.26+44.07%1114247.02%
TSM220617P000850002022-01-21 3:19PM EST2022-06-171.091.101.38+0.49+81.67%181,25346.58%
TSM220715P000850002022-01-19 3:10PM EST2022-07-150.971.251.480.00-228343.48%
TSM220916P000850002022-01-12 12:32PM EST2022-09-161.071.812.240.00-101,25842.02%
TSM230120P000850002022-01-21 11:34AM EST2023-01-203.203.203.65+0.55+20.75%112,78039.97%
TSM240119P000850002022-01-18 12:04PM EST2024-01-195.826.158.850.00-142240.92%