New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.48+1.67 (+2.29%)
At close: 04:00PM EDT
74.90 +0.42 (+0.56%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM221007C000600002022-10-04 3:58PM EDT60.0012.7614.2014.700.00-616184.38%
TSM221007C000610002022-09-30 11:21AM EDT61.008.6513.3513.600.00-21153.13%
TSM221007C000620002022-09-30 3:24PM EDT62.007.0512.2512.650.00-11152.73%
TSM221007C000630002022-09-30 3:24PM EDT63.006.1011.3011.650.00-11141.80%
TSM221007C000640002022-09-29 3:57PM EDT64.005.8010.2510.700.00--38138.87%
TSM221007C000650002022-10-04 1:17PM EDT65.007.529.359.600.00-241321111.72%
TSM221007C000660002022-10-03 11:09AM EDT66.003.608.358.700.00-3684.38%
TSM221007C000670002022-10-04 10:59AM EDT67.005.507.407.600.00-39366.41%
TSM221007C000680002022-10-05 12:24PM EDT68.005.976.356.60+1.11+22.84%210480.86%
TSM221007C000690002022-10-05 2:23PM EDT69.005.605.355.65+1.65+41.77%1345350.78%
TSM221007C000700002022-10-05 3:15PM EDT70.004.924.404.65+1.87+61.31%3160265.82%
TSM221007C000710002022-10-05 3:24PM EDT71.003.953.503.70+1.63+70.26%9591,41558.98%
TSM221007C000720002022-10-05 3:50PM EDT72.002.792.652.79+1.27+83.55%14764653.13%
TSM221007C000730002022-10-05 3:51PM EDT73.001.941.871.94+1.01+108.60%1,6981,47547.56%
TSM221007C000740002022-10-05 3:55PM EDT74.001.191.191.23+0.66+124.53%1,7151,32944.34%
TSM221007C000750002022-10-05 3:58PM EDT75.000.680.670.71+0.41+151.85%1,8781,50242.97%
TSM221007C000760002022-10-05 3:59PM EDT76.000.350.350.38+0.22+169.23%81355242.87%
TSM221007C000770002022-10-05 3:59PM EDT77.000.170.170.20+0.11+183.33%57330044.14%
TSM221007C000780002022-10-05 3:48PM EDT78.000.110.090.11+0.07+175.00%30546346.48%
TSM221007C000790002022-10-05 3:58PM EDT79.000.050.040.06+0.02+66.67%3827948.83%
TSM221007C000800002022-10-05 3:16PM EDT80.000.040.030.04+0.03+300.00%10337351.56%
TSM221007C000810002022-10-05 3:34PM EDT81.000.030.020.04+0.01+50.00%324857.42%
TSM221007C000820002022-10-05 3:55PM EDT82.000.020.010.030.00-15445160.94%
TSM221007C000830002022-10-05 3:31PM EDT83.000.020.010.02+0.01+100.00%2618064.06%
TSM221007C000840002022-10-05 11:07AM EDT84.000.010.010.02-0.01-50.00%115170.31%
TSM221007C000850002022-10-05 1:19PM EDT85.000.010.010.02-0.01-50.00%811876.56%
TSM221007C000860002022-10-04 10:50AM EDT86.000.020.000.02+0.01+100.00%109278.13%
TSM221007C000870002022-10-03 11:27AM EDT87.000.010.000.020.00-1387684.38%
TSM221007C000880002022-10-04 11:19AM EDT88.000.010.000.020.00-28489.06%
TSM221007C000890002022-10-05 9:30AM EDT89.000.020.000.01+0.01+100.00%26987.50%
TSM221007C000900002022-09-30 12:57PM EDT90.000.010.000.000.00-39950.00%
TSM221007C000910002022-10-04 11:16AM EDT91.000.010.000.000.00-311650.00%
TSM221007C000920002022-09-28 10:28AM EDT92.000.010.000.010.00-151103.13%
TSM221007C000930002022-09-22 3:59PM EDT93.000.030.000.040.00-18125.00%
TSM221007C000940002022-09-28 1:46PM EDT94.000.010.000.040.00-57129.69%
TSM221007C000950002022-09-22 11:02AM EDT95.000.020.000.010.00-25130115.63%
TSM221007C000960002022-09-22 9:33AM EDT96.000.010.000.000.00-1350.00%
TSM221007C000970002022-10-04 11:34AM EDT97.000.010.000.010.00-121125.00%
TSM221007C000980002022-10-04 11:34AM EDT98.000.010.000.010.00-15131.25%
TSM221007C000990002022-09-12 12:20PM EDT99.000.040.000.010.00-322131.25%
TSM221007C001000002022-09-27 3:45PM EDT100.000.010.000.000.00-97250.00%
TSM221007C001050002022-09-15 2:08PM EDT105.000.020.000.000.00-53550.00%
TSM221007C001100002022-08-31 10:16AM EDT110.000.030.000.010.00--4175.00%
TSM221007C001200002022-09-14 2:28PM EDT120.000.020.000.010.00-11212.50%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM221007P000450002022-10-03 1:07PM EDT45.000.010.000.010.00-11,076231.25%
TSM221007P000500002022-09-30 10:25AM EDT50.000.020.000.010.00-2223187.50%
TSM221007P000550002022-10-03 12:25PM EDT55.000.010.000.010.00-9176143.75%
TSM221007P000560002022-10-03 9:48AM EDT56.000.020.000.010.00-584137.50%
TSM221007P000570002022-09-29 10:48AM EDT57.000.080.000.010.00--5131.25%
TSM221007P000580002022-10-03 12:56PM EDT58.000.020.000.010.00-959121.88%
TSM221007P000590002022-10-05 9:31AM EDT59.000.010.000.01-0.02-66.67%1424112.50%
TSM221007P000600002022-10-05 9:33AM EDT60.000.010.000.01-0.03-75.00%3169106.25%
TSM221007P000610002022-10-04 10:12AM EDT61.000.010.010.010.00-1482106.25%
TSM221007P000620002022-10-05 1:45PM EDT62.000.010.000.010.00-4316190.63%
TSM221007P000630002022-10-05 10:57AM EDT63.000.020.000.010.00-13,27384.38%
TSM221007P000640002022-10-05 3:58PM EDT64.000.010.000.02-0.02-66.67%187684.38%
TSM221007P000650002022-10-05 3:12PM EDT65.000.010.000.01-0.03-75.00%2473768.75%
TSM221007P000660002022-10-05 2:20PM EDT66.000.010.010.02-0.04-80.00%611171.88%
TSM221007P000670002022-10-05 12:33PM EDT67.000.020.010.02-0.06-75.00%3015264.06%
TSM221007P000680002022-10-05 2:32PM EDT68.000.020.020.03-0.08-80.00%91,98660.94%
TSM221007P000690002022-10-05 3:20PM EDT69.000.040.030.05-0.12-75.00%7642556.64%
TSM221007P000700002022-10-05 3:57PM EDT70.000.070.060.08-0.19-73.08%36293653.13%
TSM221007P000710002022-10-05 3:48PM EDT71.000.100.110.14-0.36-78.26%3731,56450.00%
TSM221007P000720002022-10-05 3:55PM EDT72.000.230.210.24-0.50-68.49%57688848.24%
TSM221007P000730002022-10-05 3:58PM EDT73.000.430.400.42-0.73-62.93%17737845.41%
TSM221007P000740002022-10-05 3:56PM EDT74.000.730.690.73-1.07-59.44%63312843.36%
TSM221007P000750002022-10-05 3:55PM EDT75.001.211.171.21-1.33-52.36%1014,68341.99%
TSM221007P000760002022-10-05 3:00PM EDT76.001.701.831.91-1.70-50.00%216143.46%
TSM221007P000770002022-10-05 3:07PM EDT77.002.422.622.76-1.87-43.59%13127647.07%
TSM221007P000780002022-10-03 2:58PM EDT78.004.983.553.80-3.59-41.89%111151.17%
TSM221007P000790002022-10-05 12:48PM EDT79.004.934.504.70-1.32-21.12%112351.95%
TSM221007P000800002022-10-05 11:26AM EDT80.006.725.455.75-3.98-37.20%1760.35%
TSM221007P000810002022-10-03 11:26AM EDT81.0011.826.356.750.00-43857.42%
TSM221007P000820002022-09-29 9:45AM EDT82.0012.307.307.800.00-2064.06%
TSM221007P000830002022-09-30 11:01AM EDT83.0013.508.308.850.00-1078.52%
TSM221007P000840002022-09-28 3:51PM EDT84.0011.759.459.800.00-130096.09%
TSM221007P000850002022-09-28 10:36AM EDT85.0013.6010.3010.800.00-1384.38%
TSM221007P000860002022-09-28 3:43PM EDT86.0013.7511.4011.850.00-2000110.94%
TSM221007P000870002022-09-28 3:51PM EDT87.0014.6512.2512.850.00-160096.88%
TSM221007P000880002022-09-23 3:04PM EDT88.0014.6013.3013.800.00-50102.34%
TSM221007P000890002022-09-01 11:30AM EDT89.009.6520.0020.650.00-30486.72%
TSM221007P000900002022-09-27 9:49AM EDT90.0016.4715.4515.650.00-10114.06%
TSM221007P000910002022-09-13 9:53AM EDT91.0010.5816.3516.850.00-53138.28%
TSM221007P000920002022-09-27 10:22AM EDT92.0018.5517.3017.750.00-40103.13%
TSM221007P000940002022-08-25 11:14AM EDT94.008.4019.9520.900.00-70261.82%
TSM221007P000950002022-09-27 10:22AM EDT95.0021.5520.2021.000.00-30162.50%
TSM221007P000980002022-09-21 12:43PM EDT98.0020.0023.4523.750.00-10179.30%
TSM221007P001000002022-09-27 10:55AM EDT100.0026.5225.2525.950.00-10190.23%