New Zealand markets open in 9 hours 24 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
124.05 -1.91 (-1.52%)
Pre-market: 06:36AM EST
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220617C000550002021-11-10 11:07AM EST55.0062.6063.3564.850.00-110.00%
TSM220617C000600002021-12-03 3:59PM EST60.0059.4659.5562.600.00-290.00%
TSM220617C000700002021-12-31 12:54PM EST70.0050.750.000.000.00-100.00%
TSM220617C000750002022-01-12 10:36AM EST75.0057.550.000.000.00-100.00%
TSM220617C000800002022-01-13 10:46AM EST80.0060.000.000.000.00-100.00%
TSM220617C000850002022-01-21 1:12PM EST85.0042.480.000.000.00-200.00%
TSM220617C000900002022-01-24 3:39PM EST90.0036.500.000.000.00-200.00%
TSM220617C000950002022-01-13 3:09PM EST95.0045.870.000.000.00-200.00%
TSM220617C001000002022-01-21 3:01PM EST100.0027.700.000.000.00-100.00%
TSM220617C001050002022-01-24 10:26AM EST105.0022.700.000.000.00-200.00%
TSM220617C001100002022-01-24 12:26PM EST110.0017.750.000.000.00-300.00%
TSM220617C001150002022-01-24 3:56PM EST115.0017.500.000.000.00-3800.00%
TSM220617C001200002022-01-24 2:21PM EST120.0013.420.000.000.00-11100.00%
TSM220617C001250002022-01-24 3:48PM EST125.0011.450.000.000.00-5800.00%
TSM220617C001300002022-01-24 3:20PM EST130.009.450.000.000.00-9501.56%
TSM220617C001350002022-01-24 3:47PM EST135.007.300.000.000.00-3403.13%
TSM220617C001400002022-01-24 2:21PM EST140.005.340.000.000.00-11403.13%
TSM220617C001450002022-01-24 2:55PM EST145.004.300.000.000.00-21206.25%
TSM220617C001500002022-01-24 3:59PM EST150.003.550.000.000.00-6006.25%
TSM220617C001550002022-01-24 3:01PM EST155.002.580.000.000.00-406.25%
TSM220617C001600002022-01-24 3:39PM EST160.002.150.000.000.00-606.25%
TSM220617C001650002022-01-24 12:31PM EST165.001.660.000.000.00-6012.50%
TSM220617C001700002022-01-24 3:24PM EST170.001.280.000.000.00-21012.50%
TSM220617C001750002022-01-24 3:01PM EST175.000.950.000.000.00-2012.50%
TSM220617C001800002022-01-21 3:19PM EST180.000.910.000.000.00-11012.50%
TSM220617C001850002022-01-21 3:15PM EST185.000.690.000.000.00-3,124012.50%
TSM220617C001900002022-01-24 11:46AM EST190.000.580.000.000.00-3012.50%
TSM220617C002000002022-01-24 12:35PM EST200.000.360.000.000.00-1012.50%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220617P000550002022-01-19 3:57PM EST55.000.300.000.000.00-6025.00%
TSM220617P000600002022-01-24 1:06PM EST60.000.290.000.000.00-2025.00%
TSM220617P000650002022-01-18 10:41AM EST65.000.490.000.000.00-1025.00%
TSM220617P000700002022-01-24 3:22PM EST70.000.600.000.000.00-6025.00%
TSM220617P000750002022-01-24 1:14PM EST75.000.900.000.000.00-30012.50%
TSM220617P000800002022-01-24 1:07PM EST80.001.210.000.000.00-18012.50%
TSM220617P000850002022-01-21 3:19PM EST85.001.510.000.000.00-2012.50%
TSM220617P000900002022-01-24 10:28AM EST90.002.040.000.000.00-11012.50%
TSM220617P000950002022-01-24 12:20PM EST95.003.250.000.000.00-5012.50%
TSM220617P001000002022-01-24 3:43PM EST100.003.250.000.000.00-4206.25%
TSM220617P001050002022-01-24 12:52PM EST105.005.200.000.000.00-3006.25%
TSM220617P001100002022-01-24 3:17PM EST110.006.000.000.000.00-906.25%
TSM220617P001150002022-01-24 2:03PM EST115.008.150.000.000.00-18503.13%
TSM220617P001200002022-01-24 12:20PM EST120.0011.640.000.000.00-3301.56%
TSM220617P001250002022-01-24 3:59PM EST125.0011.250.000.000.00-11100.39%
TSM220617P001300002022-01-21 3:41PM EST130.0014.100.000.000.00-7300.00%
TSM220617P001350002022-01-24 3:39PM EST135.0017.500.000.000.00-200.00%
TSM220617P001400002022-01-24 9:38AM EST140.0022.400.000.000.00-300.00%
TSM220617P001450002022-01-21 2:19PM EST145.0024.110.000.000.00-100.00%
TSM220617P001500002022-01-20 9:45AM EST150.0024.350.000.000.00-100.00%
TSM220617P001550002022-01-19 10:55AM EST155.0026.550.000.000.00-1000.00%
TSM220617P001600002022-01-21 2:19PM EST160.0037.600.000.000.00-300.00%
TSM220617P001650002022-01-18 3:49PM EST165.0034.800.000.000.00-3100.00%
TSM220617P001700002022-01-19 10:59AM EST170.0039.150.000.000.00-1700.00%
TSM220617P001750002022-01-19 12:15PM EST175.0044.000.000.000.00-200.00%
TSM220617P001800002022-01-13 9:34AM EST180.0039.500.000.000.00-200.00%
TSM220617P001850002022-01-18 11:37AM EST185.0052.200.000.000.00-1800.00%
TSM220617P001900002022-01-18 12:09AM EST190.0050.950.000.000.00--00.00%