UK markets open in 2 hours 45 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:90.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM221202C000900002022-11-25 12:54PM EST2022-12-020.060.050.06-0.03-33.33%45911,32446.48%
TSM221209C000900002022-11-25 12:42PM EST2022-12-090.150.140.15-0.05-25.00%651,07236.04%
TSM221216C000900002022-11-25 12:57PM EST2022-12-160.330.330.35-0.10-23.26%1686,49435.25%
TSM221223C000900002022-11-25 12:13PM EST2022-12-230.510.460.49-0.10-16.39%1641933.25%
TSM221230C000900002022-11-25 11:49AM EST2022-12-300.670.610.66-0.09-11.84%5269432.50%
TSM230106C000900002022-11-23 11:23AM EST2023-01-061.200.770.90+1.20--232.94%
TSM230120C000900002022-11-25 12:57PM EST2023-01-201.501.481.53-0.20-11.76%3249,10535.11%
TSM230217C000900002022-11-25 11:59AM EST2023-02-172.532.332.45-0.10-3.80%261,84935.60%
TSM230317C000900002022-11-25 12:57PM EST2023-03-173.103.053.20-0.25-7.46%444,38235.41%
TSM230421C000900002022-11-25 9:30AM EST2023-04-214.004.004.15-0.35-8.05%168235.82%
TSM230616C000900002022-11-25 11:16AM EST2023-06-165.625.305.65-0.01-0.18%32,78036.90%
TSM230721C000900002022-11-25 9:30AM EST2023-07-216.505.956.500.00-110837.38%
TSM230915C000900002022-11-25 9:30AM EST2023-09-157.607.057.55-0.27-3.43%160337.26%
TSM240119C000900002022-11-25 10:52AM EST2024-01-1910.019.309.80+0.01+0.10%315,49237.64%
TSM250117C000900002022-11-25 11:12AM EST2025-01-1715.1014.8015.50-0.50-3.21%72,57039.53%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM221202P000900002022-11-22 3:42PM EST2022-12-027.628.458.750.00-2455.86%
TSM221209P000900002022-11-17 11:53AM EST2022-12-098.878.458.750.00-2336.04%
TSM221216P000900002022-11-23 2:06PM EST2022-12-168.358.909.100.00-696739.16%
TSM221223P000900002022-11-23 3:21PM EST2022-12-238.509.059.300.00-1011037.35%
TSM221230P000900002022-11-25 10:43AM EST2022-12-308.859.109.40+0.45+5.36%76934.74%
TSM230120P000900002022-11-25 12:07PM EST2023-01-209.559.809.95+0.15+1.60%45513,87633.28%
TSM230217P000900002022-11-25 11:10AM EST2023-02-1710.2010.3510.650.00-436832.59%
TSM230317P000900002022-11-23 10:58AM EST2023-03-1710.5510.9011.250.00-152,67332.02%
TSM230421P000900002022-11-18 3:39PM EST2023-04-2111.5011.6511.950.00-421,17331.67%
TSM230616P000900002022-11-21 10:34AM EST2023-06-1613.8312.5012.850.00-22,58630.88%
TSM230721P000900002022-11-21 9:30AM EST2023-07-2113.8513.0513.500.00-38331.10%
TSM230915P000900002022-11-23 9:48AM EST2023-09-1513.4013.5514.050.00-1429.93%
TSM240119P000900002022-11-25 9:30AM EST2024-01-1915.2514.8015.55+0.49+3.32%21,23129.43%
TSM250117P000900002022-11-23 1:42PM EST2025-01-1718.0018.0518.850.00-1120328.50%