UK markets close in 6 hours 38 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.75-1.90 (-2.27%)
At close: 04:00PM EDT
78.59 -3.16 (-3.87%)
Pre-market: 04:51AM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220701C000950002022-06-29 3:35PM EDT2022-07-010.010.000.000.00-2050.00%
TSM220708C000950002022-06-30 1:51PM EDT2022-07-080.020.000.000.00-6025.00%
TSM220715C000950002022-06-30 3:43PM EDT2022-07-150.080.000.000.00-30012.50%
TSM220722C000950002022-06-30 12:32PM EDT2022-07-220.180.000.000.00-1012.50%
TSM220729C000950002022-06-30 12:55PM EDT2022-07-290.300.000.000.00-21012.50%
TSM220805C000950002022-06-28 3:06PM EDT2022-08-050.800.000.000.00-1012.50%
TSM220819C000950002022-06-30 3:30PM EDT2022-08-190.670.000.000.00-184012.50%
TSM220916C000950002022-06-30 2:55PM EDT2022-09-161.180.000.000.00-10206.25%
TSM221021C000950002022-06-30 1:30PM EDT2022-10-212.070.000.000.00-3806.25%
TSM230120C000950002022-06-30 11:57AM EDT2023-01-204.000.000.000.00-2606.25%
TSM230317C000950002022-06-21 1:03PM EDT2023-03-177.300.000.000.00-25303.13%
TSM230616C000950002022-06-30 10:33AM EDT2023-06-166.100.000.000.00-203.13%
TSM240119C000950002022-06-30 12:12PM EDT2024-01-199.200.000.000.00-1203.13%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220701P000950002022-06-27 3:26PM EDT2022-07-018.910.000.000.00-100.00%
TSM220708P000950002022-06-30 11:26AM EDT2022-07-0813.400.000.000.00-2300.00%
TSM220715P000950002022-06-30 10:52AM EDT2022-07-1514.500.000.000.00-47600.00%
TSM220722P000950002022-06-29 9:33AM EDT2022-07-2211.110.000.000.00-100.00%
TSM220729P000950002022-06-30 11:57AM EDT2022-07-2913.500.000.000.00-5500.00%
TSM220805P000950002022-06-28 3:32PM EDT2022-08-0511.050.000.000.00-100.00%
TSM220819P000950002022-06-30 3:59PM EDT2022-08-1913.650.000.000.00-900.00%
TSM220916P000950002022-06-30 10:52AM EDT2022-09-1615.400.000.000.00-3900.00%
TSM221021P000950002022-06-30 1:30PM EDT2022-10-2114.860.000.000.00-200.00%
TSM230120P000950002022-06-30 9:56AM EDT2023-01-2017.350.000.000.00-200.00%
TSM230317P000950002022-06-24 2:31PM EDT2023-03-1714.800.000.000.00-500.00%
TSM230616P000950002022-06-27 1:57PM EDT2023-06-1615.750.000.000.00-1700.00%
TSM240119P000950002022-06-30 2:54PM EDT2024-01-1920.100.000.000.00-400.00%