Mail

UK markets closed

FTSE 100
7,129.71
+53.54(+0.76%)
FTSE 250
22,775.28
+283.92(+1.26%)
AIM
1,262.60
+9.91(+0.79%)

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

116.83-0.17 (-0.15%)

At close: 4:00PM EDT

In the money

Show:ListStraddle

Strike:95.00

Callsfor14 May 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
TSM210521C00095000	2021-05-04 3:28PM EDT	2021-05-21	19.80	20.80	24.20	0.00	-	11	59	81.54%
TSM210618C00095000	2021-05-07 11:22AM EDT	2021-06-18	23.70	20.40	24.40	+0.70	+3.04%	9	217	70.14%
TSM210716C00095000	2021-05-05 11:45AM EDT	2021-07-16	24.20	21.25	24.10	+2.50	+11.52%	10	320	51.59%
TSM210820C00095000	2021-05-06 2:12PM EDT	2021-08-20	23.14	22.45	23.15	0.00	-	203	205	34.91%
TSM211015C00095000	2021-05-07 2:56PM EDT	2021-10-15	23.10	23.20	24.10	-0.94	-3.91%	1	837	33.86%
TSM220121C00095000	2021-05-07 11:56AM EDT	2022-01-21	24.50	23.05	25.65	+0.48	+2.00%	5	887	32.90%
TSM230120C00095000	2021-05-07 2:59PM EDT	2023-01-20	29.95	29.20	30.45	+0.25	+0.84%	29	854	31.87%

Putsfor14 May 2021

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
TSM210514P00095000	2021-05-07 11:31AM EDT	2021-05-14	0.04	0.02	0.41	-0.03	-42.86%	10	57	93.36%
TSM210521P00095000	2021-05-07 2:28PM EDT	2021-05-21	0.13	0.11	0.18	0.00	-	244	1,304	58.98%
TSM210528P00095000	2021-05-07 10:17AM EDT	2021-05-28	0.28	0.05	0.50	-0.03	-9.68%	30	45	53.66%
TSM210604P00095000	2021-05-07 10:17AM EDT	2021-06-04	0.31	0.08	0.53	+0.11	+55.00%	30	44	53.37%
TSM210611P00095000	2021-05-03 10:40AM EDT	2021-06-11	0.45	0.06	0.59	+0.29	+181.25%	2	1	48.83%
TSM210618P00095000	2021-05-07 3:01PM EDT	2021-06-18	0.55	0.37	0.57	+0.14	+34.15%	138	503	44.09%
TSM210716P00095000	2021-05-07 3:31PM EDT	2021-07-16	0.74	0.72	0.74	-0.02	-2.63%	37	6,118	36.33%
TSM210820P00095000	2021-05-07 1:33PM EDT	2021-08-20	1.00	0.60	1.32	-0.15	-13.04%	25	20	34.94%
TSM211015P00095000	2021-05-07 11:28AM EDT	2021-10-15	1.65	1.70	1.95	-0.01	-0.60%	22	10,296	32.07%
TSM220121P00095000	2021-05-07 12:19PM EDT	2022-01-21	2.92	2.79	3.50	-0.18	-5.81%	128	5,491	31.70%
TSM230120P00095000	2021-05-07 3:50PM EDT	2023-01-20	10.00	6.40	9.10	+1.50	+17.65%	6	577	32.91%