New Zealand markets open in 1 hour 12 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
81.75-1.90 (-2.27%)
At close: 04:00PM EDT
81.53 -0.22 (-0.27%)
After hours: 04:42PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220701C000550002022-06-27 9:30AM EDT55.0031.8226.2027.400.00-10237.50%
TSM220701C000600002022-06-24 3:30PM EDT60.0025.7021.4022.300.00-55211.72%
TSM220701C000700002022-06-24 3:24PM EDT70.0015.6511.2512.400.00-33112.11%
TSM220701C000750002022-06-30 11:48AM EDT75.006.856.607.10-1.85-21.26%15815773.05%
TSM220701C000790002022-06-30 1:50PM EDT79.003.102.533.15-4.10-56.94%1032657.03%
TSM220701C000800002022-06-30 3:17PM EDT80.001.671.852.24-2.53-60.24%28119848.63%
TSM220701C000810002022-06-30 3:59PM EDT81.001.251.201.42-1.71-57.77%4302041.60%
TSM220701C000820002022-06-30 3:54PM EDT82.000.600.660.74-1.59-72.60%1,31411535.55%
TSM220701C000830002022-06-30 3:24PM EDT83.000.250.290.36-1.34-84.28%41217934.57%
TSM220701C000840002022-06-30 3:36PM EDT84.000.150.120.17-0.67-81.71%79755235.55%
TSM220701C000850002022-06-30 3:58PM EDT85.000.060.050.07-0.44-88.00%1,91975935.94%
TSM220701C000860002022-06-30 3:40PM EDT86.000.030.010.03-0.19-86.36%6471,27737.11%
TSM220701C000870002022-06-30 3:58PM EDT87.000.020.010.02-0.08-80.00%35380541.41%
TSM220701C000880002022-06-30 3:27PM EDT88.000.010.000.04-0.02-66.67%13694353.13%
TSM220701C000890002022-06-30 3:50PM EDT89.000.010.000.03-0.01-50.00%4737551.56%
TSM220701C000900002022-06-30 3:32PM EDT90.000.010.000.02-0.01-50.00%2482454.69%
TSM220701C000910002022-06-29 11:50AM EDT91.000.010.000.03-0.01-50.00%470863.28%
TSM220701C000915002022-06-29 3:48PM EDT91.500.020.000.030.00-231065.63%
TSM220701C000920002022-06-29 10:01AM EDT92.000.010.000.030.00-829468.75%
TSM220701C000925002022-06-30 9:55AM EDT92.500.010.000.020.00-121667.19%
TSM220701C000930002022-06-30 12:26PM EDT93.000.010.000.030.00-210773.44%
TSM220701C000940002022-06-29 1:35PM EDT94.000.010.000.020.00-320475.00%
TSM220701C000950002022-06-29 3:35PM EDT95.000.010.000.010.00-229575.00%
TSM220701C000960002022-06-29 2:40PM EDT96.000.010.000.030.00-26689.06%
TSM220701C000970002022-06-27 3:07PM EDT97.000.010.000.010.00-19514884.38%
TSM220701C000980002022-06-23 2:50PM EDT98.000.030.000.030.00-27799.22%
TSM220701C000990002022-06-23 2:50PM EDT99.000.010.000.010.00-17793.75%
TSM220701C001000002022-06-30 12:56PM EDT100.000.010.000.020.00-11,309104.69%
TSM220701C001010002022-06-27 3:18PM EDT101.000.010.000.020.00-1216109.38%
TSM220701C001020002022-06-15 3:30PM EDT102.000.070.000.020.00-4110112.50%
TSM220701C001030002022-06-22 1:28PM EDT103.000.010.000.030.00-294123.44%
TSM220701C001050002022-06-29 3:54PM EDT105.000.010.000.020.00-133126.56%
TSM220701C001100002022-06-27 9:35AM EDT110.000.010.000.020.00-1156146.88%
TSM220701C001150002022-06-22 12:02PM EDT115.000.010.000.010.00-114156.25%
TSM220701C001200002022-06-02 12:27PM EDT120.000.060.000.030.00-611192.19%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220701P000600002022-06-21 3:42PM EDT60.000.010.000.030.00-215165.63%
TSM220701P000650002022-06-24 2:20PM EDT65.000.010.000.030.00-15490125.00%
TSM220701P000700002022-06-27 9:38AM EDT70.000.020.000.030.00-118789.06%
TSM220701P000720002022-06-23 9:38AM EDT72.000.110.000.030.00--5974.22%
TSM220701P000730002022-06-30 12:08PM EDT73.000.010.000.03-0.01-50.00%11567.19%
TSM220701P000740002022-06-30 9:40AM EDT74.000.010.000.040.00-320162.50%
TSM220701P000750002022-06-30 11:26AM EDT75.000.020.010.05+0.01+100.00%1814258.59%
TSM220701P000760002022-06-30 3:54PM EDT76.000.020.000.060.00-1561750.78%
TSM220701P000770002022-06-30 3:36PM EDT77.000.020.010.040.00-495445.31%
TSM220701P000780002022-06-30 3:56PM EDT78.000.060.030.06+0.03+100.00%2421,13940.43%
TSM220701P000790002022-06-30 3:56PM EDT79.000.140.070.12+0.07+100.00%7215337.70%
TSM220701P000800002022-06-30 3:53PM EDT80.000.240.190.24+0.11+84.62%96657535.16%
TSM220701P000810002022-06-30 3:59PM EDT81.000.510.390.49+0.25+96.15%33881533.69%
TSM220701P000820002022-06-30 3:53PM EDT82.000.940.770.91+0.53+129.27%8471,03432.23%
TSM220701P000830002022-06-30 3:10PM EDT83.001.841.391.54+1.08+142.11%20342031.06%
TSM220701P000840002022-06-30 3:59PM EDT84.002.372.162.59+1.23+107.89%1,1102,04746.00%
TSM220701P000850002022-06-30 3:55PM EDT85.003.583.053.50+1.81+102.26%10647851.27%
TSM220701P000860002022-06-30 3:39PM EDT86.004.074.004.45+1.61+65.45%11342157.23%
TSM220701P000870002022-06-30 3:44PM EDT87.005.305.005.45+2.15+68.25%735266.21%
TSM220701P000880002022-06-30 1:43PM EDT88.006.055.956.55+1.75+40.70%423483.59%
TSM220701P000890002022-06-30 1:43PM EDT89.007.057.007.35+1.80+34.29%1116171.09%
TSM220701P000900002022-06-30 3:59PM EDT90.008.157.958.45+1.76+27.54%2121091.02%
TSM220701P000910002022-06-23 1:18PM EDT91.009.208.959.60+1.37+17.50%21367.97%
TSM220701P000915002022-06-29 12:58PM EDT91.507.659.4010.300.00-1088.67%
TSM220701P000920002022-06-29 3:50PM EDT92.008.259.8510.500.00-21136112.11%
TSM220701P000925002022-06-29 11:00AM EDT92.508.7010.0511.250.00-10138.87%
TSM220701P000930002022-06-29 11:06AM EDT93.009.2010.7511.800.00-2078.91%
TSM220701P000940002022-06-27 12:39PM EDT94.007.8711.8512.600.00-72137.70%
TSM220701P000950002022-06-27 3:26PM EDT95.008.9112.8513.700.00-11590.63%
TSM220701P000960002022-06-24 2:39PM EDT96.0010.2013.8014.650.00-12157.81%
TSM220701P000970002022-06-21 2:23PM EDT97.009.9514.7015.850.00-123100.78%
TSM220701P000980002022-06-21 1:15PM EDT98.0011.0215.6016.650.00-1024172.46%
TSM220701P000990002022-06-07 12:16PM EDT99.007.4516.7017.700.00-14184.77%
TSM220701P001000002022-06-22 10:54AM EDT100.0014.2017.7518.750.00-1050.00%
TSM220701P001010002022-06-21 9:40AM EDT101.0013.7018.4519.700.00-100198.63%
TSM220701P001020002022-06-17 12:56PM EDT102.0016.8019.8520.650.00-1050.00%
TSM220701P001030002022-06-02 3:50PM EDT103.008.0020.6521.800.00-150222.66%
TSM220701P001050002022-06-16 2:37PM EDT105.0020.7022.9023.700.00-10153.13%
TSM220701P001100002022-05-20 10:14AM EDT110.0019.2824.6525.400.00-100.00%
TSM220701P001150002022-06-28 10:55AM EDT115.0029.4032.6033.900.00-20100.00%
TSM220701P001200002022-06-13 10:38AM EDT120.0034.7037.5038.800.00--0324.22%
TSM220701P001300002022-06-16 11:50AM EDT130.0045.7347.6048.850.00--0380.66%