UK markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
124.53-3.80 (-2.96%)
At close: 04:00PM EST
123.55 -0.98 (-0.79%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:95.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128C000950002022-01-21 1:39PM EST2022-01-2831.0029.0030.25+2.05+7.08%35101.17%
TSM220218C000950002022-01-12 11:57AM EST2022-02-1837.2029.4030.300.00-29858.69%
TSM220318C000950002022-01-21 2:05PM EST2022-03-1831.4529.6531.15-2.75-8.04%58651.34%
TSM220414C000950002022-01-14 11:22AM EST2022-04-1447.9629.8032.150.00-16858.55%
TSM220520C000950002022-01-21 11:04AM EST2022-05-2033.8530.8531.95-4.65-12.08%2847.46%
TSM220617C000950002022-01-13 3:09PM EST2022-06-1745.8731.4032.050.00-29343.27%
TSM220715C000950002022-01-21 3:40PM EST2022-07-1532.4531.4032.40-14.90-31.47%81441.52%
TSM220916C000950002022-01-12 10:28AM EST2022-09-1639.4432.4033.200.00-11639.04%
TSM230120C000950002022-01-21 2:24PM EST2023-01-2035.5534.1036.00-5.20-12.76%71,03540.31%
TSM240119C000950002022-01-21 9:45AM EST2024-01-1940.5037.5042.50-5.50-11.96%13541.27%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128P000950002022-01-21 9:56AM EST2022-01-280.050.000.04+0.01+25.00%1319982.81%
TSM220204P000950002022-01-21 9:53AM EST2022-02-040.070.020.14-0.20-74.07%11567.19%
TSM220211P000950002022-01-18 12:09AM EST2022-02-110.480.050.220.00--27658.59%
TSM220218P000950002022-01-21 12:30PM EST2022-02-180.170.120.31+0.06+54.55%21,23454.49%
TSM220318P000950002022-01-21 1:56PM EST2022-03-180.540.620.70+0.19+54.29%44,12948.68%
TSM220414P000950002022-01-21 11:44AM EST2022-04-140.911.041.22+0.14+18.18%372,42746.05%
TSM220520P000950002022-01-19 3:34PM EST2022-05-201.081.591.800.00-5414143.08%
TSM220617P000950002022-01-20 12:20PM EST2022-06-171.892.062.46+0.51+36.96%104,34942.93%
TSM220715P000950002022-01-21 11:19AM EST2022-07-152.222.402.71+0.26+13.27%1734240.69%
TSM220916P000950002022-01-07 11:09AM EST2022-09-163.503.303.600.00-194038.77%
TSM230120P000950002022-01-20 3:27PM EST2023-01-204.504.855.900.00-13,46438.64%
TSM240119P000950002022-01-21 3:38PM EST2024-01-199.879.0011.30+0.99+11.15%3916238.12%