New Zealand markets open in 9 hours 11 minutes

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
123.68 -2.28 (-1.81%)
Pre-market: 06:46AM EST
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220318C000550002022-01-19 1:43PM EST55.0077.430.000.000.00-200.00%
TSM220318C000600002021-12-29 9:51AM EST60.0062.800.000.000.00--00.00%
TSM220318C000700002022-01-12 2:53PM EST70.0062.550.000.000.00-200.00%
TSM220318C000750002021-12-14 9:50AM EST75.0041.2066.8067.150.00-88249.19%
TSM220318C000800002022-01-21 12:01PM EST80.0046.580.000.000.00-100.00%
TSM220318C000850002022-01-13 2:05PM EST85.0056.220.000.000.00-1600.00%
TSM220318C000900002022-01-19 11:30AM EST90.0034.050.000.000.00-300.00%
TSM220318C000950002022-01-21 2:05PM EST95.0031.450.000.000.00-500.00%
TSM220318C001000002022-01-24 12:12PM EST100.0022.200.000.000.00-52,1060.00%
TSM220318C001050002022-01-21 2:24PM EST105.0022.080.000.000.00-5200.00%
TSM220318C001100002022-01-24 1:17PM EST110.0016.350.000.000.00-562,6080.00%
TSM220318C001150002022-01-24 2:10PM EST115.0013.320.000.000.00-4600.00%
TSM220318C001200002022-01-24 3:28PM EST120.0010.290.000.000.00-7900.00%
TSM220318C001250002022-01-24 3:53PM EST125.007.380.000.000.00-42600.00%
TSM220318C001300002022-01-24 3:59PM EST130.005.350.000.000.00-9663,4901.56%
TSM220318C001350002022-01-24 3:53PM EST135.003.400.000.000.00-48703.13%
TSM220318C001400002022-01-24 3:53PM EST140.002.220.000.000.00-2295,3986.25%
TSM220318C001450002022-01-24 3:30PM EST145.001.450.000.000.00-16906.25%
TSM220318C001500002022-01-24 3:57PM EST150.000.960.000.000.00-4295,04712.50%
TSM220318C001550002022-01-24 3:52PM EST155.000.620.000.000.00-24012.50%
TSM220318C001600002022-01-24 3:51PM EST160.000.490.000.000.00-261,64112.50%
TSM220318C001650002022-01-24 3:51PM EST165.000.320.000.000.00-3012.50%
TSM220318C001700002022-01-24 3:52PM EST170.000.250.000.000.00-4634012.50%
TSM220318C001750002022-01-24 12:29PM EST175.000.200.000.000.00-20012.50%
TSM220318C001800002022-01-24 12:17PM EST180.000.160.000.000.00-250825.00%
TSM220318C001850002022-01-24 12:33PM EST185.000.130.000.000.00-3025.00%
TSM220318C001900002022-01-24 3:28PM EST190.000.080.000.000.00-50025.00%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220318P000550002022-01-24 3:15PM EST55.000.040.000.000.00-57050.00%
TSM220318P000600002022-01-24 2:04PM EST60.000.060.000.000.00-251,79150.00%
TSM220318P000650002022-01-13 12:10PM EST65.000.030.000.000.00-2025.00%
TSM220318P000700002022-01-21 2:31PM EST70.000.090.000.000.00-5010625.00%
TSM220318P000750002022-01-24 12:54PM EST75.000.240.000.000.00-38025.00%
TSM220318P000800002022-01-24 3:41PM EST80.000.300.000.000.00-1231,09625.00%
TSM220318P000850002022-01-24 3:36PM EST85.000.400.000.000.00-33025.00%
TSM220318P000900002022-01-24 2:46PM EST90.000.690.000.000.00-1262,63525.00%
TSM220318P000950002022-01-24 3:15PM EST95.000.900.000.000.00-60012.50%
TSM220318P001000002022-01-24 3:57PM EST100.001.090.000.000.00-335012.50%
TSM220318P001050002022-01-24 3:39PM EST105.001.700.000.000.00-506012.50%
TSM220318P001100002022-01-24 3:49PM EST110.002.500.000.000.00-17406.25%
TSM220318P001150002022-01-24 3:58PM EST115.003.480.000.000.00-36906.25%
TSM220318P001200002022-01-24 3:50PM EST120.005.150.000.000.00-49703.13%
TSM220318P001250002022-01-24 3:53PM EST125.007.400.000.000.00-31300.78%
TSM220318P001300002022-01-24 2:39PM EST130.0011.850.000.000.00-6400.00%
TSM220318P001350002022-01-24 11:23AM EST135.0017.550.000.000.00-41,1330.00%
TSM220318P001400002022-01-24 3:52PM EST140.0017.260.000.000.00-1200.00%
TSM220318P001450002022-01-24 3:04PM EST145.0022.900.000.000.00-3600.00%
TSM220318P001500002022-01-21 2:35PM EST150.0026.300.000.000.00-1800.00%
TSM220318P001550002022-01-21 9:49AM EST155.0030.000.000.000.00-100.00%
TSM220318P001600002022-01-21 3:53PM EST160.0036.500.000.000.00-100.00%
TSM220318P001650002022-01-19 3:13PM EST165.0033.850.000.000.00-1000.00%
TSM220318P001700002022-01-24 9:56AM EST170.0046.250.000.000.00-200.00%
TSM220318P001750002022-01-13 10:04AM EST175.0032.300.000.000.00-1600.00%
TSM220318P001800002022-01-14 1:16PM EST180.0039.430.000.000.00-100.00%
TSM220318P001850002022-01-05 3:59PM EST185.0058.500.000.000.00--00.00%
TSM220318P001900002022-01-10 11:12AM EST190.0065.750.000.000.00-2700.00%