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
124.54 -1.42 (-1.13%)
Pre-market: 05:11AM EST
In the money
Show:ListStraddle
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220414C000550002022-01-21 12:36PM EST55.0071.200.000.000.00-1000.00%
TSM220414C000600002021-11-15 12:03PM EST60.0058.2558.1061.200.00-5600.00%
TSM220414C000650002022-01-04 11:01AM EST65.0067.100.000.000.00--00.00%
TSM220414C000700002022-01-05 12:38PM EST70.0059.510.000.000.00-1200.00%
TSM220414C000750002022-01-19 11:28AM EST75.0057.800.000.000.00-800.00%
TSM220414C000800002022-01-20 11:57AM EST80.0051.500.000.000.00-1000.00%
TSM220414C000850002022-01-24 9:39AM EST85.0040.210.000.000.00-100.00%
TSM220414C000900002022-01-20 10:10AM EST90.0040.970.000.000.00-300.00%
TSM220414C000950002022-01-24 2:12PM EST95.0030.300.000.000.00-100.00%
TSM220414C001000002022-01-24 2:30PM EST100.0025.500.000.000.00-1200.00%
TSM220414C001050002022-01-20 9:51AM EST105.0026.500.000.000.00-1000.00%
TSM220414C001100002022-01-21 3:01PM EST110.0017.000.000.000.00-200.00%
TSM220414C001150002022-01-24 1:48PM EST115.0013.800.000.000.00-3200.00%
TSM220414C001200002022-01-24 3:34PM EST120.0011.480.000.000.00-4100.00%
TSM220414C001250002022-01-24 3:36PM EST125.008.800.000.000.00-6000.00%
TSM220414C001300002022-01-24 3:58PM EST130.007.000.000.000.00-39101.56%
TSM220414C001350002022-01-24 3:44PM EST135.004.800.000.000.00-5303.13%
TSM220414C001400002022-01-24 3:07PM EST140.003.320.000.000.00-12006.25%
TSM220414C001450002022-01-24 2:43PM EST145.002.290.000.000.00-4206.25%
TSM220414C001500002022-01-24 3:53PM EST150.001.850.000.000.00-69506.25%
TSM220414C001550002022-01-24 2:24PM EST155.001.170.000.000.00-54012.50%
TSM220414C001600002022-01-24 2:49PM EST160.000.860.000.000.00-48012.50%
TSM220414C001650002022-01-24 3:51PM EST165.000.680.000.000.00-63012.50%
TSM220414C001700002022-01-24 3:44PM EST170.000.490.000.000.00-33012.50%
TSM220414C001750002022-01-20 2:47PM EST175.000.600.000.000.00-30012.50%
TSM220414C001800002022-01-20 2:55PM EST180.000.470.000.000.00-37012.50%
TSM220414C001850002022-01-19 3:28PM EST185.000.410.000.000.00-9012.50%
TSM220414C001900002022-01-21 11:18AM EST190.000.260.000.000.00-25012.50%
TSM220414C001950002022-01-24 2:36PM EST195.000.140.000.000.00-24025.00%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220414P000550002022-01-13 2:29PM EST55.000.050.000.000.00-83050.00%
TSM220414P000600002022-01-21 3:50PM EST60.000.130.000.000.00-50025.00%
TSM220414P000650002022-01-19 3:57PM EST65.000.130.000.000.00-80025.00%
TSM220414P000700002022-01-19 1:56PM EST70.000.150.000.000.00-120025.00%
TSM220414P000750002022-01-21 12:38PM EST75.000.260.000.000.00-1025.00%
TSM220414P000800002022-01-24 12:15PM EST80.000.690.000.000.00-15025.00%
TSM220414P000850002022-01-24 12:56PM EST85.000.920.000.000.00-1012.50%
TSM220414P000900002022-01-24 11:25AM EST90.001.200.000.000.00-15012.50%
TSM220414P000950002022-01-24 2:28PM EST95.001.610.000.000.00-321012.50%
TSM220414P001000002022-01-24 3:58PM EST100.001.790.000.000.00-59012.50%
TSM220414P001050002022-01-24 3:54PM EST105.002.600.000.000.00-1706.25%
TSM220414P001100002022-01-24 3:55PM EST110.003.600.000.000.00-1,20406.25%
TSM220414P001150002022-01-24 3:38PM EST115.005.100.000.000.00-31006.25%
TSM220414P001200002022-01-24 3:35PM EST120.006.950.000.000.00-4203.13%
TSM220414P001250002022-01-24 3:52PM EST125.009.000.000.000.00-11800.39%
TSM220414P001300002022-01-24 3:37PM EST130.0012.000.000.000.00-25100.00%
TSM220414P001350002022-01-24 2:31PM EST135.0016.340.000.000.00-800.00%
TSM220414P001400002022-01-24 3:11PM EST140.0019.450.000.000.00-1000.00%
TSM220414P001450002022-01-18 1:18PM EST145.0016.720.000.000.00-1100.00%
TSM220414P001500002022-01-24 9:39AM EST150.0027.950.000.000.00-100.00%
TSM220414P001550002022-01-21 10:36AM EST155.0030.700.000.000.00-1500.00%
TSM220414P001600002022-01-18 11:16AM EST160.0027.400.000.000.00-400.00%
TSM220414P001650002022-01-13 10:29AM EST165.0024.000.000.000.00-200.00%
TSM220414P001700002021-11-10 6:51AM EST170.0047.9551.2052.650.00--486.88%
TSM220414P001750002021-12-29 10:31AM EST175.0053.950.000.000.00-1000.00%
TSM220414P001800002022-01-18 9:34AM EST180.0044.550.000.000.00-100.00%
TSM220414P001850002021-11-29 11:25AM EST185.0067.1063.5064.250.00--182.14%
TSM220414P001900002021-11-23 12:50PM EST190.0070.7067.9570.200.00--186.69%