New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
93.77+2.77 (+3.04%)
At close: 04:00PM EDT
93.80 +0.03 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220603C000750002022-05-27 3:54PM EDT75.0018.5518.5518.90+0.45+2.49%10510387.50%
TSM220603C000800002022-05-27 3:13PM EDT80.0013.7113.4014.10+3.85+39.05%13680.18%
TSM220603C000810002022-05-20 10:22AM EDT81.0010.4112.3513.050.00-3372.36%
TSM220603C000830002022-05-19 3:43PM EDT83.007.5010.3011.150.00-51867.92%
TSM220603C000840002022-05-27 1:14PM EDT84.009.209.4010.05+3.15+52.07%49958.01%
TSM220603C000850002022-05-24 2:35PM EDT85.005.008.459.150.00-11514757.81%
TSM220603C000860002022-05-25 2:26PM EDT86.005.007.408.100.00-5021950.68%
TSM220603C000870002022-05-26 9:40AM EDT87.003.706.507.150.00-1688747.61%
TSM220603C000880002022-05-27 2:52PM EDT88.005.705.556.25+2.05+56.16%435245.85%
TSM220603C000890002022-05-27 3:05PM EDT89.004.904.755.10+1.98+67.81%221035.45%
TSM220603C000900002022-05-27 3:25PM EDT90.004.083.904.15+1.86+83.78%8634231.69%
TSM220603C000910002022-05-27 3:44PM EDT91.003.133.203.30+1.45+86.31%11239130.03%
TSM220603C000915002022-05-27 3:55PM EDT91.502.722.702.91+1.45+114.17%3842229.54%
TSM220603C000920002022-05-27 3:55PM EDT92.002.332.422.56+1.28+121.90%17231329.49%
TSM220603C000925002022-05-27 3:34PM EDT92.502.012.092.18+1.06+111.58%11034328.32%
TSM220603C000930002022-05-27 3:56PM EDT93.001.711.711.86+0.90+111.11%54791227.95%
TSM220603C000940002022-05-27 3:59PM EDT94.001.251.221.33+0.72+135.85%57629127.78%
TSM220603C000950002022-05-27 3:59PM EDT95.000.780.790.87+0.43+122.86%4021,35326.86%
TSM220603C000960002022-05-27 3:57PM EDT96.000.500.470.52+0.26+108.33%45415625.78%
TSM220603C000970002022-05-27 3:54PM EDT97.000.270.270.31+0.12+80.00%21421325.68%
TSM220603C000980002022-05-27 3:59PM EDT98.000.150.150.18+0.07+87.50%5011,27925.88%
TSM220603C000990002022-05-27 3:59PM EDT99.000.090.080.10+0.02+28.57%14318025.98%
TSM220603C001000002022-05-27 3:52PM EDT100.000.060.050.06+0.02+50.00%25253926.76%
TSM220603C001010002022-05-27 3:48PM EDT101.000.040.030.05+0.01+33.33%28346529.10%
TSM220603C001020002022-05-26 1:02PM EDT102.000.030.020.030.00-1118129.69%
TSM220603C001030002022-05-27 3:27PM EDT103.000.020.000.040.00-1529133.99%
TSM220603C001040002022-05-27 2:25PM EDT104.000.020.010.02+0.01+100.00%1112133.59%
TSM220603C001050002022-05-26 1:01PM EDT105.000.020.000.020.00-132535.94%
TSM220603C001060002022-05-23 12:05PM EDT106.000.030.000.080.00-13947.46%
TSM220603C001070002022-05-26 1:02PM EDT107.000.010.000.080.00-11950.39%
TSM220603C001080002022-05-24 12:00PM EDT108.000.020.000.040.00-37148.05%
TSM220603C001090002022-05-23 1:22PM EDT109.000.020.000.080.00-1550.59%
TSM220603C001100002022-05-27 10:24AM EDT110.000.010.000.04-0.02-66.67%12653.13%
TSM220603C001110002022-05-11 12:56PM EDT111.000.070.000.070.00-1454.69%
TSM220603C001120002022-05-26 12:23PM EDT112.000.020.000.070.00-21357.03%
TSM220603C001150002022-05-24 3:29PM EDT115.000.010.000.040.00-41860.16%
TSM220603C001200002022-05-18 12:08PM EDT120.000.010.000.050.00-31272.66%
Putsfor3 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220603P000650002022-05-20 1:13PM EDT65.000.040.000.030.00-10209101.56%
TSM220603P000700002022-05-24 2:15PM EDT70.000.030.000.030.00-123782.81%
TSM220603P000750002022-05-27 3:42PM EDT75.000.020.000.07-0.01-33.33%528771.88%
TSM220603P000790002022-05-26 12:45PM EDT79.000.050.000.080.00-357957.81%
TSM220603P000800002022-05-27 3:02PM EDT80.000.010.000.01-0.05-83.33%2042145.31%
TSM220603P000810002022-05-27 11:50AM EDT81.000.020.020.04-0.06-75.00%4310250.39%
TSM220603P000820002022-05-27 1:20PM EDT82.000.030.000.05-0.08-72.73%108848.44%
TSM220603P000830002022-05-27 12:58PM EDT83.000.040.020.05-0.11-73.33%24444.73%
TSM220603P000840002022-05-27 11:10AM EDT84.000.060.000.06-0.14-70.00%911542.19%
TSM220603P000850002022-05-27 2:36PM EDT85.000.060.040.06-0.20-76.92%22329338.28%
TSM220603P000860002022-05-27 1:26PM EDT86.000.110.050.08-0.30-73.17%4523436.43%
TSM220603P000870002022-05-27 3:56PM EDT87.000.100.080.12-0.45-81.82%12229435.35%
TSM220603P000880002022-05-27 3:35PM EDT88.000.150.130.17-0.53-77.94%11317433.69%
TSM220603P000890002022-05-27 3:58PM EDT89.000.220.190.24-0.73-76.84%9721432.13%
TSM220603P000900002022-05-27 3:58PM EDT90.000.340.310.35-0.90-72.58%24527430.76%
TSM220603P000910002022-05-27 3:53PM EDT91.000.560.470.52-1.07-65.64%12820029.79%
TSM220603P000915002022-05-27 3:41PM EDT91.500.660.570.63-1.21-64.71%4610329.30%
TSM220603P000920002022-05-27 3:49PM EDT92.000.840.690.78-1.41-62.67%8612829.27%
TSM220603P000925002022-05-27 3:19PM EDT92.500.940.840.92-1.49-61.32%866428.54%
TSM220603P000930002022-05-27 3:59PM EDT93.001.081.011.11-1.69-61.01%71419828.37%
TSM220603P000940002022-05-27 3:45PM EDT94.001.571.451.56-2.68-63.06%7115427.81%
TSM220603P000950002022-05-27 3:58PM EDT95.002.152.012.12-2.03-48.56%8010827.25%
TSM220603P000960002022-05-27 2:19PM EDT96.002.942.642.81-3.22-52.27%636727.20%
TSM220603P000970002022-05-23 3:27PM EDT97.004.113.153.75-1.89-31.50%13931.49%
TSM220603P000980002022-05-27 2:20PM EDT98.004.624.305.00-2.91-38.65%43943.26%
TSM220603P000990002022-05-25 2:34PM EDT99.005.854.905.75-3.07-34.42%31241.75%
TSM220603P001000002022-05-27 2:25PM EDT100.006.556.006.55-3.75-36.41%77939.80%
TSM220603P001010002022-05-24 9:55AM EDT101.0011.886.757.650.00-103247.71%
TSM220603P001020002022-05-12 9:44AM EDT102.0016.147.908.700.00-3653.76%
TSM220603P001030002022-05-27 3:58PM EDT103.009.437.9010.90-1.10-10.45%1191.80%
TSM220603P001040002022-05-23 11:17AM EDT104.0012.439.3511.500.00-1386.62%
TSM220603P001050002022-05-20 2:03PM EDT105.0015.8010.9011.900.00-11651.56%
TSM220603P001070002022-05-23 9:40AM EDT107.0016.1512.7513.950.00-1154.30%
TSM220603P001080002022-05-17 11:23AM EDT108.0015.1813.4015.300.00-1057.42%
TSM220603P001100002022-05-16 10:49AM EDT110.0019.7515.9016.900.00-2067.48%
TSM220603P001110002022-05-16 11:29AM EDT111.0020.9016.8517.850.00-1066.21%
TSM220603P001150002022-05-06 10:50AM EDT115.0026.6820.9021.850.00-1079.88%
TSM220603P001200002022-05-05 11:14AM EDT120.0027.1325.8527.100.00-10102.15%