UK markets closed

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 nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM210521C000950002021-05-04 3:28PM EDT2021-05-2119.8020.8024.200.00-115981.54%
TSM210618C000950002021-05-07 11:22AM EDT2021-06-1823.7020.4024.40+0.70+3.04%921770.14%
TSM210716C000950002021-05-05 11:45AM EDT2021-07-1624.2021.2524.10+2.50+11.52%1032051.59%
TSM210820C000950002021-05-06 2:12PM EDT2021-08-2023.1422.4523.150.00-20320534.91%
TSM211015C000950002021-05-07 2:56PM EDT2021-10-1523.1023.2024.10-0.94-3.91%183733.86%
TSM220121C000950002021-05-07 11:56AM EDT2022-01-2124.5023.0525.65+0.48+2.00%588732.90%
TSM230120C000950002021-05-07 2:59PM EDT2023-01-2029.9529.2030.45+0.25+0.84%2985431.87%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM210514P000950002021-05-07 11:31AM EDT2021-05-140.040.020.41-0.03-42.86%105793.36%
TSM210521P000950002021-05-07 2:28PM EDT2021-05-210.130.110.180.00-2441,30458.98%
TSM210528P000950002021-05-07 10:17AM EDT2021-05-280.280.050.50-0.03-9.68%304553.66%
TSM210604P000950002021-05-07 10:17AM EDT2021-06-040.310.080.53+0.11+55.00%304453.37%
TSM210611P000950002021-05-03 10:40AM EDT2021-06-110.450.060.59+0.29+181.25%2148.83%
TSM210618P000950002021-05-07 3:01PM EDT2021-06-180.550.370.57+0.14+34.15%13850344.09%
TSM210716P000950002021-05-07 3:31PM EDT2021-07-160.740.720.74-0.02-2.63%376,11836.33%
TSM210820P000950002021-05-07 1:33PM EDT2021-08-201.000.601.32-0.15-13.04%252034.94%
TSM211015P000950002021-05-07 11:28AM EDT2021-10-151.651.701.95-0.01-0.60%2210,29632.07%
TSM220121P000950002021-05-07 12:19PM EDT2022-01-212.922.793.50-0.18-5.81%1285,49131.70%
TSM230120P000950002021-05-07 3:50PM EDT2023-01-2010.006.409.10+1.50+17.65%657732.91%