New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
125.96+1.43 (+1.15%)
At close: 04:00PM EST
124.60 -1.36 (-1.08%)
Pre-market: 05:20AM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220218C000550002021-12-22 12:42PM EST55.0065.9968.7571.200.00-1058153.91%
TSM220218C000600002021-12-15 3:30PM EST60.0059.4579.1081.300.00-510438.21%
TSM220218C000650002021-12-29 10:44AM EST65.0056.700.000.000.00-100.00%
TSM220218C000700002021-12-22 12:31PM EST70.0051.1554.2055.450.00-660.00%
TSM220218C000750002022-01-24 12:33PM EST75.0046.350.000.000.00-400.00%
TSM220218C000800002022-01-10 3:04PM EST80.0044.150.000.000.00-100.00%
TSM220218C000850002022-01-10 3:12PM EST85.0039.150.000.000.00-500.00%
TSM220218C000900002022-01-24 11:55AM EST90.0031.900.000.000.00-700.00%
TSM220218C000950002022-01-12 11:57AM EST95.0037.200.000.000.00-200.00%
TSM220218C001000002022-01-24 1:43PM EST100.0023.650.000.000.00-300.00%
TSM220218C001050002022-01-24 1:37PM EST105.0018.660.000.000.00-200.00%
TSM220218C001100002022-01-24 3:54PM EST110.0016.650.000.000.00-3800.00%
TSM220218C001150002022-01-24 3:33PM EST115.0012.200.000.000.00-11000.00%
TSM220218C001200002022-01-24 3:56PM EST120.008.950.000.000.00-77500.00%
TSM220218C001250002022-01-24 3:59PM EST125.005.870.000.000.00-1,79400.00%
TSM220218C001300002022-01-24 3:59PM EST130.003.510.000.000.00-67103.13%
TSM220218C001350002022-01-24 3:59PM EST135.002.000.000.000.00-1,48906.25%
TSM220218C001400002022-01-24 3:59PM EST140.001.020.000.000.00-1,418012.50%
TSM220218C001450002022-01-24 3:59PM EST145.000.520.000.000.00-346012.50%
TSM220218C001500002022-01-24 3:59PM EST150.000.290.000.000.00-549012.50%
TSM220218C001550002022-01-24 2:38PM EST155.000.150.000.000.00-90012.50%
TSM220218C001600002022-01-24 3:44PM EST160.000.090.000.000.00-105025.00%
TSM220218C001650002022-01-24 9:56AM EST165.000.070.000.000.00-6025.00%
TSM220218C001700002022-01-24 12:43PM EST170.000.080.000.000.00-6025.00%
TSM220218C001750002022-01-24 3:36PM EST175.000.040.000.000.00-6025.00%
TSM220218C001800002022-01-24 12:24PM EST180.000.040.000.000.00-3025.00%
TSM220218C001850002022-01-24 9:53AM EST185.000.060.000.000.00-20025.00%
TSM220218C001900002022-01-24 3:45PM EST190.000.030.000.000.00-21025.00%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220218P000550002022-01-11 1:06PM EST55.000.120.000.000.00-1050.00%
TSM220218P000600002022-01-24 1:33PM EST60.000.010.000.000.00-751050.00%
TSM220218P000700002022-01-24 3:43PM EST70.000.030.000.000.00-23050.00%
TSM220218P000750002022-01-21 3:46PM EST75.000.040.000.000.00-11050.00%
TSM220218P000800002022-01-24 3:38PM EST80.000.080.000.000.00-491050.00%
TSM220218P000850002022-01-21 2:49PM EST85.000.090.000.000.00-94025.00%
TSM220218P000900002022-01-24 1:18PM EST90.000.310.000.000.00-275025.00%
TSM220218P000950002022-01-24 3:31PM EST95.000.380.000.000.00-624025.00%
TSM220218P001000002022-01-24 3:40PM EST100.000.490.000.000.00-488025.00%
TSM220218P001050002022-01-24 3:41PM EST105.000.800.000.000.00-149012.50%
TSM220218P001100002022-01-24 3:58PM EST110.001.210.000.000.00-344012.50%
TSM220218P001150002022-01-24 3:57PM EST115.002.000.000.000.00-1,50506.25%
TSM220218P001200002022-01-24 3:59PM EST120.003.120.000.000.00-1,58106.25%
TSM220218P001250002022-01-24 3:47PM EST125.005.350.000.000.00-1,18900.78%
TSM220218P001300002022-01-24 3:54PM EST130.008.000.000.000.00-49900.00%
TSM220218P001350002022-01-24 2:31PM EST135.0011.670.000.000.00-21800.00%
TSM220218P001400002022-01-24 3:43PM EST140.0015.700.000.000.00-10500.00%
TSM220218P001450002022-01-24 3:14PM EST145.0021.350.000.000.00-800.00%
TSM220218P001500002022-01-24 2:04PM EST150.0026.850.000.000.00-11000.00%
TSM220218P001550002022-01-24 1:23PM EST155.0032.290.000.000.00-300.00%
TSM220218P001600002022-01-14 1:33PM EST160.0020.650.000.000.00-3700.00%
TSM220218P001650002022-01-18 12:09AM EST165.0023.550.000.000.00-1800.00%
TSM220218P001700002022-01-13 1:23PM EST170.0028.500.000.000.00-300.00%
TSM220218P001750002022-01-13 2:21PM EST175.0033.950.000.000.00-1000.00%
TSM220218P001800002022-01-13 11:04AM EST180.0039.200.000.000.00-1500.00%
TSM220218P001850002022-01-18 12:09AM EST185.0044.600.000.000.00-900.00%
TSM220218P001900002022-01-20 12:21PM EST190.0058.600.000.000.00-100.00%