New Zealand markets open in 9 hours 26 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
117.09-3.62 (-3.00%)
At close: 1:00PM EST
116.69 -0.40 (-0.34%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM211203C000900002021-11-24 10:07AM EST90.0029.1026.3527.900.00-1586.72%
TSM211203C001000002021-11-24 3:49PM EST100.0020.3016.9017.950.00-6014682.13%
TSM211203C001040002021-11-22 2:19PM EST104.0022.0513.0014.000.00-2369.09%
TSM211203C001050002021-11-24 9:40AM EST105.0014.5312.0513.050.00-11466.89%
TSM211203C001060002021-11-18 9:47AM EST106.0016.3111.1012.100.00--164.36%
TSM211203C001080002021-11-24 10:52AM EST108.0011.859.2010.100.00-6557.08%
TSM211203C001090002021-11-26 9:35AM EST109.0010.338.109.15+0.28+2.79%2351.71%
TSM211203C001100002021-11-26 12:38PM EST110.007.737.358.25-3.22-29.41%8112952.00%
TSM211203C001110002021-11-23 10:39AM EST111.008.136.407.35-0.72-8.14%13859.91%
TSM211203C001120002021-11-26 11:11AM EST112.005.755.606.45-2.05-26.28%113756.35%
TSM211203C001130002021-11-26 11:12AM EST113.005.004.705.20-2.85-36.31%216845.41%
TSM211203C001140002021-11-26 12:38PM EST114.004.374.054.60-2.08-32.25%506847.17%
TSM211203C001150002021-11-26 12:54PM EST115.003.513.403.80-1.33-27.48%7022244.19%
TSM211203C001160002021-11-26 12:41PM EST116.002.952.702.98-2.27-43.49%418040.19%
TSM211203C001170002021-11-26 12:42PM EST117.002.352.252.45-1.95-45.35%7713540.19%
TSM211203C001180002021-11-26 12:58PM EST118.001.881.771.97-1.77-48.49%26431139.89%
TSM211203C001190002021-11-26 12:48PM EST119.001.391.361.57-1.71-55.16%1111,09039.84%
TSM211203C001200002021-11-26 12:59PM EST120.001.091.101.20-1.64-60.07%1,16471039.21%
TSM211203C001210002021-11-26 12:54PM EST121.000.860.810.91-1.56-64.46%23145538.92%
TSM211203C001220002021-11-26 12:58PM EST122.000.650.620.69-1.18-64.48%3461,01138.97%
TSM211203C001230002021-11-26 12:53PM EST123.000.490.460.53-0.94-65.73%2881,08639.40%
TSM211203C001240002021-11-26 12:59PM EST124.000.360.340.40-0.82-69.49%37147939.75%
TSM211203C001250002021-11-26 12:55PM EST125.000.250.250.29-0.73-74.49%6351,99839.70%
TSM211203C001260002021-11-26 12:55PM EST126.000.190.190.23-0.54-73.97%19766140.72%
TSM211203C001270002021-11-26 12:58PM EST127.000.180.160.18-0.44-70.97%2121,15941.60%
TSM211203C001280002021-11-26 11:52AM EST128.000.150.110.15-0.37-71.15%3467742.97%
TSM211203C001290002021-11-26 12:57PM EST129.000.100.080.13-0.31-75.61%4133644.53%
TSM211203C001300002021-11-26 12:56PM EST130.000.080.060.09-0.26-76.47%9866,23844.34%
TSM211203C001310002021-11-26 11:46AM EST131.000.090.050.08-0.19-67.86%2343346.00%
TSM211203C001350002021-11-26 12:55PM EST135.000.040.030.05-0.13-76.47%1931,19250.39%
TSM211203C001400002021-11-26 12:33PM EST140.000.040.020.04-0.07-63.64%7781458.98%
TSM211203C001450002021-11-26 11:10AM EST145.000.020.010.09-0.04-66.67%5376473.83%
TSM211203C001500002021-11-26 12:06PM EST150.000.030.000.09-0.01-25.00%226382.42%
TSM211203C001550002021-11-24 1:11PM EST155.000.040.010.070.00-421490.63%
TSM211203C001600002021-11-24 12:36PM EST160.000.030.010.020.00-321,46789.06%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM211203P000700002021-11-24 11:14AM EST70.000.020.000.090.00-2020164.06%
TSM211203P000850002021-11-26 12:37PM EST85.000.050.000.05+0.04+400.00%1048599.22%
TSM211203P000900002021-11-26 12:36PM EST90.000.090.000.08+0.07+350.00%1073888.28%
TSM211203P000950002021-11-22 11:11AM EST95.000.020.000.080.00-35372.27%
TSM211203P001000002021-11-26 12:55PM EST100.000.040.040.06-0.02-33.33%6325158.20%
TSM211203P001010002021-11-26 12:41PM EST101.000.070.040.07+0.02+40.00%71355.86%
TSM211203P001020002021-11-24 11:11AM EST102.000.100.050.080.00-237753.91%
TSM211203P001030002021-11-26 11:32AM EST103.000.110.050.19-0.02-15.38%39556.25%
TSM211203P001040002021-11-26 12:55PM EST104.000.100.070.22+0.03+42.86%10119254.69%
TSM211203P001050002021-11-26 12:58PM EST105.000.130.090.17+0.08+160.00%14252750.00%
TSM211203P001060002021-11-26 12:23PM EST106.000.160.130.17+0.06+60.00%317449.02%
TSM211203P001070002021-11-26 12:31PM EST107.000.200.170.21+0.09+81.82%633,02247.56%
TSM211203P001080002021-11-26 12:53PM EST108.000.240.220.28+0.13+118.18%6669346.88%
TSM211203P001090002021-11-26 12:56PM EST109.000.330.290.34+0.22+200.00%1619945.12%
TSM211203P001100002021-11-26 12:59PM EST110.000.390.370.43+0.24+160.00%7433743.90%
TSM211203P001110002021-11-26 11:13AM EST111.000.600.480.57+0.40+200.00%439043.41%
TSM211203P001120002021-11-26 12:57PM EST112.000.700.620.70+0.43+159.26%4519241.80%
TSM211203P001130002021-11-26 12:58PM EST113.000.850.800.89+0.51+150.00%6227740.82%
TSM211203P001140002021-11-26 12:58PM EST114.001.111.031.16+0.66+146.67%1961,61040.53%
TSM211203P001150002021-11-26 12:59PM EST115.001.421.321.50+0.93+189.80%14957740.48%
TSM211203P001160002021-11-26 12:56PM EST116.001.821.671.82+1.04+133.33%1551,35639.01%
TSM211203P001170002021-11-26 12:58PM EST117.002.202.132.30+1.15+109.52%2431,10039.16%
TSM211203P001180002021-11-26 12:40PM EST118.002.722.642.94+1.38+102.99%9743240.89%
TSM211203P001190002021-11-26 12:30PM EST119.003.303.203.45+1.75+112.90%10594039.31%
TSM211203P001200002021-11-26 12:55PM EST120.004.103.854.10+1.83+80.62%901,93539.01%
TSM211203P001210002021-11-26 12:03PM EST121.004.984.404.85+2.32+87.22%2454839.55%
TSM211203P001220002021-11-26 12:26PM EST122.005.755.305.80+2.20+61.97%2517943.41%
TSM211203P001230002021-11-26 12:29PM EST123.006.305.956.95+1.80+40.00%13322051.37%
TSM211203P001240002021-11-26 12:55PM EST124.007.506.707.40+3.05+68.54%3516242.38%
TSM211203P001250002021-11-26 12:49PM EST125.008.207.958.40+2.54+44.88%5810046.29%
TSM211203P001260002021-11-24 2:52PM EST126.006.458.509.700.00-3316858.50%
TSM211203P001270002021-11-26 11:48AM EST127.0010.309.5510.30+2.45+31.21%216050.29%
TSM211203P001280002021-11-23 11:58AM EST128.007.9910.4011.150.00-97247.66%
TSM211203P001300002021-11-24 10:36AM EST130.0010.7412.3513.150.00-92553.81%
TSM211203P001350002021-11-23 12:41PM EST135.0015.0517.3018.250.00-21573.54%