TSM - Taiwan Semiconductor Manufacturing Company Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230609C000600002023-05-31 9:32AM EDT60.0039.2038.6039.25+39.20--1238.28%
TSM230609C000650002023-06-02 3:08PM EDT65.0034.0233.7034.20+15.42+82.90%81128.13%
TSM230609C000700002023-06-02 1:08PM EDT70.0029.3028.7029.20+8.40+40.19%133107.81%
TSM230609C000710002023-05-30 9:49AM EDT71.0034.0027.7028.30+34.00--1128.13%
TSM230609C000740002023-05-17 1:35PM EDT74.0017.5224.7525.300.00--144119.92%
TSM230609C000750002023-06-02 1:40PM EDT75.0024.1223.7024.15-0.33-1.35%12133.98%
TSM230609C000760002023-05-30 9:39AM EDT76.0028.0222.7023.200.00-1384.38%
TSM230609C000780002023-05-31 3:40PM EDT78.0020.3520.7521.200.00-3489.06%
TSM230609C000800002023-05-30 9:37AM EDT80.0024.1518.7519.250.00-32686.72%
TSM230609C000810002023-05-31 3:58PM EDT81.0017.7017.7018.250.00-31576.56%
TSM230609C000820002023-06-02 9:44AM EDT82.0018.7016.7517.15-4.00-17.62%130262.50%
TSM230609C000830002023-05-25 10:49AM EDT83.0018.0515.7516.200.00-22067.97%
TSM230609C000840002023-05-26 2:03PM EDT84.0019.8914.7015.150.00-510386.91%
TSM230609C000850002023-06-02 11:50AM EDT85.0014.1713.8014.15-0.60-4.06%13660.16%
TSM230609C000860002023-06-02 2:38PM EDT86.0013.1812.8013.20+0.08+0.61%111960.74%
TSM230609C000870002023-06-02 3:21PM EDT87.0011.8811.8012.10-1.14-8.76%1220167.58%
TSM230609C000880002023-06-02 1:01PM EDT88.0011.3010.8011.20-0.57-4.80%137552.15%
TSM230609C000890002023-06-02 3:08PM EDT89.0010.129.8010.15-0.82-7.50%3628361.43%
TSM230609C000900002023-06-02 12:36PM EDT90.009.408.859.15-0.29-2.99%2742056.25%
TSM230609C000910002023-06-02 3:06PM EDT91.008.007.908.20-0.98-10.91%812054.00%
TSM230609C000920002023-06-02 12:02PM EDT92.007.156.857.20-0.62-7.98%713048.63%
TSM230609C000930002023-06-02 3:47PM EDT93.005.965.906.25-0.67-10.11%3146745.51%
TSM230609C000940002023-06-02 11:38AM EDT94.005.484.955.30-0.47-7.90%1410041.80%
TSM230609C000950002023-06-02 3:02PM EDT95.004.334.054.40-0.45-9.41%1958539.26%
TSM230609C000960002023-06-02 2:08PM EDT96.003.483.303.55-0.89-20.37%414737.11%
TSM230609C000970002023-06-02 3:51PM EDT97.002.702.572.72-0.40-12.90%1187634.13%
TSM230609C000980002023-06-02 3:59PM EDT98.002.071.972.07-0.33-13.75%2746033.84%
TSM230609C000990002023-06-02 3:59PM EDT99.001.501.391.51-0.37-19.79%34874833.30%
TSM230609C001000002023-06-02 3:59PM EDT100.001.051.041.09-0.33-23.91%1,02974733.64%
TSM230609C001010002023-06-02 3:59PM EDT101.000.700.650.74-0.49-41.18%62621133.40%
TSM230609C001020002023-06-02 3:54PM EDT102.000.560.450.52-0.26-31.71%39485134.28%
TSM230609C001030002023-06-02 3:59PM EDT103.000.320.280.36-0.30-48.39%6,3182,02835.11%
TSM230609C001040002023-06-02 3:59PM EDT104.000.190.190.26-0.31-62.00%4,9671,33036.52%
TSM230609C001050002023-06-02 3:59PM EDT105.000.130.130.18-0.24-64.86%5821,20337.40%
TSM230609C001060002023-06-02 3:43PM EDT106.000.190.080.12+0.19-6115738.09%
TSM230609C001070002023-06-02 2:29PM EDT107.000.170.070.10+0.17-4416640.43%
TSM230609C001080002023-06-02 3:16PM EDT108.000.130.040.08+0.13-10021842.38%
TSM230609C001090002023-06-02 3:42PM EDT109.000.100.040.07+0.10-578244.92%
TSM230609C001100002023-06-02 3:59PM EDT110.000.050.040.05-0.10-66.67%6291,10345.70%
TSM230609C001110002023-06-02 3:57PM EDT111.000.040.030.05+0.04-433348.83%
TSM230609C001120002023-06-02 3:56PM EDT112.000.040.030.04+0.04-594550.39%
TSM230609C001130002023-06-02 2:01PM EDT113.000.060.020.04+0.06-33351.17%
TSM230609C001140002023-06-01 3:49PM EDT114.000.080.020.04+0.08--11054.30%
TSM230609C001150002023-06-02 3:55PM EDT115.000.040.020.03-0.04-50.00%5226655.47%
TSM230609C001160002023-06-02 3:56PM EDT116.000.030.010.03+0.03-26757.03%
TSM230609C001170002023-06-02 3:55PM EDT117.000.030.010.03+0.03-7459.38%
TSM230609C001180002023-05-30 9:30AM EDT118.000.160.010.03+0.16--162.50%
TSM230609C001200002023-06-02 3:56PM EDT120.000.030.000.03-0.01-25.00%4841364.84%
TSM230609C001210002023-06-02 9:48AM EDT121.000.030.000.03+0.03-10467.19%
TSM230609C001220002023-06-02 3:00PM EDT122.000.020.000.03+0.02-7038970.31%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230609P000500002023-05-04 10:41AM EDT50.000.130.000.010.00--1193.75%
TSM230609P000550002023-05-26 10:53AM EDT55.000.010.000.020.00-1038175.00%
TSM230609P000600002023-05-31 10:15AM EDT60.000.020.000.020.00-146153.13%
TSM230609P000650002023-05-26 10:34AM EDT65.000.010.000.040.00-157139.06%
TSM230609P000700002023-05-31 11:00AM EDT70.000.010.000.030.00-158112.50%
TSM230609P000710002023-05-30 12:53PM EDT71.000.010.000.030.00-957107.81%
TSM230609P000720002023-05-26 12:33PM EDT72.000.020.000.030.00-532104.69%
TSM230609P000730002023-06-01 12:48PM EDT73.000.010.000.030.00-187100.00%
TSM230609P000740002023-06-02 9:30AM EDT74.000.020.000.030.00-16396.09%
TSM230609P000750002023-06-01 12:48PM EDT75.000.010.010.030.00-28695.31%
TSM230609P000760002023-05-31 1:40PM EDT76.000.030.000.030.00-1111087.50%
TSM230609P000770002023-05-31 1:08PM EDT77.000.020.000.030.00-129784.38%
TSM230609P000780002023-06-01 9:50AM EDT78.000.020.000.030.00-134279.69%
TSM230609P000790002023-06-02 1:06PM EDT79.000.020.000.030.00-109576.56%
TSM230609P000800002023-06-02 11:16AM EDT80.000.010.000.03-0.01-50.00%3115172.66%
TSM230609P000810002023-06-02 11:13AM EDT81.000.020.010.03-0.01-33.33%7017471.09%
TSM230609P000820002023-06-02 9:42AM EDT82.000.020.010.03-0.01-33.33%808667.19%
TSM230609P000830002023-06-02 3:25PM EDT83.000.020.010.03-0.02-50.00%6211063.28%
TSM230609P000840002023-06-02 3:52PM EDT84.000.030.020.03-0.01-25.00%1212960.94%
TSM230609P000850002023-06-02 3:30PM EDT85.000.030.020.04-0.01-25.00%1327858.59%
TSM230609P000860002023-06-02 3:27PM EDT86.000.040.020.04-0.01-20.00%811554.69%
TSM230609P000870002023-06-02 3:32PM EDT87.000.050.030.040.00-2829351.95%
TSM230609P000880002023-06-02 1:02PM EDT88.000.050.030.05-0.02-28.57%1017950.78%
TSM230609P000890002023-06-02 3:52PM EDT89.000.060.040.06-0.04-40.00%39948.05%
TSM230609P000900002023-06-02 3:43PM EDT90.000.060.050.07-0.06-50.00%15431544.92%
TSM230609P000910002023-06-02 3:25PM EDT91.000.090.060.08-0.03-25.00%1458441.60%
TSM230609P000920002023-06-02 3:45PM EDT92.000.120.060.10-0.05-29.41%3731138.77%
TSM230609P000930002023-06-02 3:22PM EDT93.000.160.110.14-0.05-23.81%1224936.82%
TSM230609P000940002023-06-02 3:51PM EDT94.000.210.160.20-0.11-34.38%9312735.06%
TSM230609P000950002023-06-02 3:59PM EDT95.000.280.250.29-0.22-44.00%23150533.30%
TSM230609P000960002023-06-02 3:57PM EDT96.000.430.400.46-0.30-41.10%48453032.76%
TSM230609P000970002023-06-02 3:59PM EDT97.000.680.650.71-0.32-32.00%26839732.42%
TSM230609P000980002023-06-02 3:59PM EDT98.001.030.991.02-0.30-22.56%36027831.35%
TSM230609P000990002023-06-02 3:54PM EDT99.001.581.451.52-0.25-13.66%89866832.23%
TSM230609P001000002023-06-02 3:49PM EDT100.002.212.012.11-0.04-1.78%58656632.76%
TSM230609P001010002023-06-02 3:59PM EDT101.002.642.662.77-0.24-8.33%25286832.67%
TSM230609P001020002023-06-02 3:47PM EDT102.003.763.403.60+0.66+21.29%1,0551,68934.86%
TSM230609P001030002023-06-02 11:35AM EDT103.004.324.204.45+0.10+2.37%59536.13%
TSM230609P001040002023-06-02 10:02AM EDT104.004.755.105.40+0.40+9.20%117039.65%
TSM230609P001050002023-06-02 1:33PM EDT105.006.076.006.35+0.50+8.98%413742.63%
TSM230609P001060002023-06-02 1:33PM EDT106.007.006.957.30+7.00-52844.92%
TSM230609P001070002023-06-02 10:09AM EDT107.007.907.908.40+7.90-1654.20%
TSM230609P001080002023-05-30 9:57AM EDT108.004.928.859.35+4.92--156.25%
TSM230609P001090002023-06-02 10:09AM EDT109.009.839.9510.30+9.83-1157.81%
TSM230609P001100002023-06-02 9:36AM EDT110.009.1510.9511.25-1.35-12.86%31358.69%
TSM230609P001150002023-05-26 3:43PM EDT115.0011.5515.8516.350.00-1059.38%
TSM230609P001180002023-05-31 9:31AM EDT118.0018.6518.8019.30+18.65--091.41%
TSM230609P001200002023-05-31 9:40AM EDT120.0020.3020.8521.350.00-3073.44%
TSM230609P001210002023-06-01 10:20AM EDT121.0022.0021.8022.35+22.00--1067.19%