UK markets closed
NIKKEI 225
28,608.59-909.71(-3.08%)HANG SENG
28,013.81-581.89(-2.03%)CRUDE OIL
65.43+0.51(+0.79%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.82+0.51 (+0.45%)
At close: 4:00PM EDT
112.66 -0.16 (-0.14%)
After hours: 4:12PM EDT
Strike:90.00
Callsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM210521C00090000 | 2021-05-04 3:42PM EDT | 2021-05-21 | 25.35 | 22.10 | 24.05 | 0.00 | - | 47 | 44 | 77.15% |
| TSM210618C00090000 | 2021-05-10 9:35AM EDT | 2021-06-18 | 24.00 | 22.15 | 23.90 | 0.00 | - | 10 | 291 | 57.89% |
| TSM210716C00090000 | 2021-05-11 9:31AM EDT | 2021-07-16 | 21.50 | 23.20 | 23.55 | -2.15 | -9.09% | 15 | 1,275 | 39.65% |
| TSM210820C00090000 | 2021-05-06 2:20PM EDT | 2021-08-20 | 21.20 | 21.90 | 25.60 | -6.00 | -22.06% | 2 | 61 | 49.24% |
| TSM211015C00090000 | 2021-05-11 3:54PM EDT | 2021-10-15 | 24.46 | 24.20 | 24.65 | +0.26 | +1.07% | 2 | 66 | 33.95% |
| TSM220121C00090000 | 2021-05-11 2:45PM EDT | 2022-01-21 | 24.75 | 24.60 | 25.95 | -0.25 | -1.00% | 144 | 4,840 | 32.58% |
| TSM230120C00090000 | 2021-05-11 9:34AM EDT | 2023-01-20 | 28.00 | 27.65 | 29.80 | -1.50 | -5.08% | 17 | 404 | 30.35% |
Putsfor14 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM210514P00090000 | 2021-05-11 3:37PM EDT | 2021-05-14 | 0.02 | 0.00 | 0.04 | 0.00 | - | 25 | 487 | 87.50% |
| TSM210521P00090000 | 2021-05-11 2:53PM EDT | 2021-05-21 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 77 | 972 | 63.87% |
| TSM210528P00090000 | 2021-05-10 3:59PM EDT | 2021-05-28 | 0.16 | 0.08 | 0.33 | +0.16 | +400.00% | 1 | 1 | 57.91% |
| TSM210604P00090000 | 2021-05-07 2:04PM EDT | 2021-06-04 | 0.25 | 0.15 | 0.75 | 0.00 | - | 11 | 11 | 57.72% |
| TSM210618P00090000 | 2021-05-11 3:21PM EDT | 2021-06-18 | 0.38 | 0.35 | 0.53 | +0.03 | +8.57% | 21 | 3,715 | 48.02% |
| TSM210716P00090000 | 2021-05-11 9:41AM EDT | 2021-07-16 | 0.65 | 0.62 | 0.67 | +0.10 | +18.18% | 16 | 4,616 | 38.82% |
| TSM210820P00090000 | 2021-05-11 10:59AM EDT | 2021-08-20 | 1.24 | 0.93 | 1.24 | +0.28 | +29.17% | 6 | 35 | 37.31% |
| TSM211015P00090000 | 2021-05-10 3:38PM EDT | 2021-10-15 | 2.00 | 1.57 | 1.78 | +0.53 | +36.05% | 5 | 6,499 | 33.66% |
| TSM220121P00090000 | 2021-05-11 11:09AM EDT | 2022-01-21 | 3.20 | 2.53 | 3.00 | +0.60 | +23.08% | 379 | 6,864 | 32.05% |
| TSM230120P00090000 | 2021-05-10 10:54AM EDT | 2023-01-20 | 7.13 | 6.25 | 7.20 | 0.00 | - | 35 | 553 | 30.89% |
© 2021 Verizon Media. All rights reserved.
