UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.79-1.80 (-1.90%)
At close: 04:00PM EDT
92.93 +0.14 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230331C000900002023-03-24 3:43PM EDT2023-03-313.703.603.75-1.00-21.28%4337640.82%
TSM230406C000900002023-03-24 1:42PM EDT2023-04-064.154.204.35-1.25-23.15%1230239.70%
TSM230414C000900002023-03-24 12:12PM EDT2023-04-145.225.205.45-1.03-16.48%1320544.58%
TSM230421C000900002023-03-24 3:49PM EDT2023-04-215.745.705.85-1.31-18.58%6594,27342.73%
TSM230428C000900002023-03-23 3:01PM EDT2023-04-287.256.106.300.00-16742.33%
TSM230519C000900002023-03-24 3:54PM EDT2023-05-197.257.257.35-1.12-13.38%364,67041.00%
TSM230616C000900002023-03-24 3:11PM EDT2023-06-168.308.358.55-0.99-10.66%964,27040.47%
TSM230721C000900002023-03-24 2:20PM EDT2023-07-219.409.459.65-1.75-15.70%391,76539.37%
TSM230915C000900002023-03-24 3:27PM EDT2023-09-1511.1511.0011.35-1.20-9.72%42,09439.30%
TSM231020C000900002023-03-22 11:53AM EDT2023-10-2012.9511.8512.200.00-1210339.00%
TSM240119C000900002023-03-24 3:42PM EDT2024-01-1914.1314.0014.40-1.02-6.73%15039.33%
TSM240621C000900002023-03-23 10:50AM EDT2024-06-2118.5016.6517.250.00-23239.15%
TSM250117C000900002023-03-24 3:55PM EDT2025-01-1719.9519.7020.55-1.35-6.34%8039.30%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230331P000900002023-03-24 3:50PM EDT2023-03-310.800.750.81+0.23+40.35%25374937.35%
TSM230406P000900002023-03-24 3:51PM EDT2023-04-061.271.231.34+0.36+39.56%20036.21%
TSM230414P000900002023-03-24 3:18PM EDT2023-04-142.292.172.78+0.21+10.10%2025546.02%
TSM230421P000900002023-03-24 3:38PM EDT2023-04-212.592.542.64+0.45+21.03%4497,69438.40%
TSM230428P000900002023-03-24 3:43PM EDT2023-04-282.922.863.05+0.61+26.41%6038.14%
TSM230519P000900002023-03-24 3:22PM EDT2023-05-193.753.703.85+0.39+11.61%604,45035.91%
TSM230616P000900002023-03-24 3:40PM EDT2023-06-164.704.654.80+0.40+9.30%4,3595,75034.89%
TSM230721P000900002023-03-24 3:59PM EDT2023-07-215.705.605.70+0.55+10.68%442,70133.72%
TSM230915P000900002023-03-24 2:38PM EDT2023-09-156.906.756.90+0.45+6.98%217032.64%
TSM231020P000900002023-03-24 3:43PM EDT2023-10-207.527.457.65+0.52+7.43%32,89732.55%
TSM240119P000900002023-03-24 3:56PM EDT2024-01-199.008.809.05+0.90+11.11%374,05831.49%
TSM240621P000900002023-03-22 3:44PM EDT2024-06-2110.2510.7011.300.00-4731.24%
TSM250117P000900002023-03-23 2:47PM EDT2025-01-1712.9512.7513.400.00-1443630.21%