UK markets open in 2 hours 37 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.00-4.75 (-5.81%)
At close: 04:00PM EDT
77.10 +0.10 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220708C000900002022-07-01 3:55PM EDT2022-07-080.020.010.02-0.03-60.00%6479562.50%
TSM220715C000900002022-07-01 3:59PM EDT2022-07-150.090.070.09-0.29-76.32%2,6216,78448.83%
TSM220722C000900002022-07-01 3:35PM EDT2022-07-220.150.140.17-0.39-72.22%10342642.97%
TSM220729C000900002022-07-01 3:49PM EDT2022-07-290.270.250.31-0.55-67.07%279741.65%
TSM220805C000900002022-07-01 10:31AM EDT2022-08-050.380.350.41-0.51-57.30%1713639.45%
TSM220812C000900002022-07-01 10:50AM EDT2022-08-120.580.470.57+0.58-5039.06%
TSM220819C000900002022-07-01 3:59PM EDT2022-08-190.680.650.70-0.84-55.26%52018,29038.21%
TSM220916C000900002022-07-01 3:59PM EDT2022-09-161.231.221.30-1.14-48.10%3263,45637.01%
TSM221021C000900002022-07-01 3:42PM EDT2022-10-212.121.992.12-1.18-35.76%2851,92836.99%
TSM230120C000900002022-07-01 3:59PM EDT2023-01-203.853.653.95-1.75-31.25%762,18436.66%
TSM230317C000900002022-07-01 12:56PM EDT2023-03-174.554.654.90-3.10-40.52%38336.40%
TSM230616C000900002022-07-01 10:53AM EDT2023-06-166.165.906.35-2.24-26.67%2740436.34%
TSM240119C000900002022-07-01 12:06PM EDT2024-01-198.408.459.00-2.70-24.32%1191635.58%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220708P000900002022-07-01 10:34AM EDT2022-07-0813.4012.9013.15+7.30+119.67%416766.41%
TSM220715P000900002022-07-01 3:30PM EDT2022-07-1513.2412.9513.15+4.74+55.76%7810,61753.61%
TSM220722P000900002022-07-01 1:04PM EDT2022-07-2213.5912.9513.25+4.21+44.88%59846.68%
TSM220729P000900002022-07-01 1:55PM EDT2022-07-2913.4313.0013.45+3.93+41.37%76145.75%
TSM220805P000900002022-06-27 1:36PM EDT2022-08-056.0513.0513.650.00-3844.82%
TSM220819P000900002022-07-01 2:46PM EDT2022-08-1913.3413.4513.65+3.94+41.91%724,76237.40%
TSM220916P000900002022-07-01 2:08PM EDT2022-09-1614.4014.0514.30+4.16+40.62%2778,14537.01%
TSM221021P000900002022-07-01 3:59PM EDT2022-10-2114.8514.6514.85+3.55+31.42%4126,33734.96%
TSM230120P000900002022-07-01 3:03PM EDT2023-01-2016.1516.1516.60+2.36+17.11%25715,26234.97%
TSM230317P000900002022-06-13 10:17AM EDT2023-03-1712.9516.8017.150.00-185833.28%
TSM230616P000900002022-07-01 12:38PM EDT2023-06-1618.2417.6518.25+4.69+34.61%91,78632.53%
TSM240119P000900002022-07-01 3:47PM EDT2024-01-1919.8419.6020.05+2.14+12.09%171,32330.43%