UK markets close in 4 hours 30 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.50-1.18 (-1.43%)
At close: 04:00PM EST
82.12 +0.62 (+0.76%)
Pre-market: 07:00AM EST
In the money
Show:ListStraddle
Strike:95.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM221209C000950002022-12-02 3:34PM EST2022-12-090.030.000.000.00-5931925.00%
TSM221216C000950002022-12-02 3:58PM EST2022-12-160.090.000.000.00-1044,22925.00%
TSM221223C000950002022-12-02 11:49AM EST2022-12-230.130.000.000.00-145012.50%
TSM221230C000950002022-12-02 3:51PM EST2022-12-300.140.000.000.00-4164012.50%
TSM230106C000950002022-12-01 10:35AM EST2023-01-060.240.000.000.00-1012.50%
TSM230120C000950002022-12-02 2:38PM EST2023-01-200.570.000.000.00-9212,51712.50%
TSM230217C000950002022-12-02 3:39PM EST2023-02-171.150.000.000.00-31,8456.25%
TSM230317C000950002022-12-02 2:25PM EST2023-03-171.660.000.000.00-92,2456.25%
TSM230421C000950002022-12-02 3:53PM EST2023-04-212.460.000.000.00-21,6536.25%
TSM230616C000950002022-12-02 3:10PM EST2023-06-163.700.000.000.00-163,8636.25%
TSM230721C000950002022-12-02 11:02AM EST2023-07-214.220.000.000.00-431103.13%
TSM230915C000950002022-12-02 1:57PM EST2023-09-155.440.000.000.00-30773.13%
TSM240119C000950002022-12-02 10:42AM EST2024-01-197.750.000.000.00-12,5923.13%
TSM250117C000950002022-12-02 12:24PM EST2025-01-1713.640.000.000.00-1902713.13%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM221209P000950002022-11-17 10:05AM EST2022-12-0914.200.000.000.00-260.00%
TSM221216P000950002022-12-02 2:26PM EST2022-12-1613.900.000.000.00-32660.00%
TSM221230P000950002022-12-02 10:55AM EST2022-12-3013.800.000.000.00-1060.00%
TSM230120P000950002022-12-02 1:13PM EST2023-01-2013.950.000.000.00-77080.00%
TSM230217P000950002022-11-28 3:51PM EST2023-02-1716.500.000.000.00-200.00%
TSM230317P000950002022-12-01 10:37AM EST2023-03-1714.900.000.000.00-600.00%
TSM230421P000950002022-11-29 10:07AM EST2023-04-2116.650.000.000.00-13250.00%
TSM230616P000950002022-12-02 11:25AM EST2023-06-1615.650.000.000.00-13920.00%
TSM230721P000950002022-11-23 11:37AM EST2023-07-2115.400.000.000.00-170.00%
TSM230915P000950002022-11-18 10:51AM EST2023-09-1517.250.000.000.00-580.00%
TSM240119P000950002022-12-02 12:21PM EST2024-01-1918.130.000.000.00-400.00%
TSM250117P000950002022-12-02 12:21PM EST2025-01-1721.250.000.000.00-4160.00%