New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.00-4.75 (-5.81%)
At close: 04:00PM EDT
77.10 +0.10 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220715C000450002022-06-30 2:56PM EDT45.0036.6231.8032.300.00-11119.14%
TSM220715C000500002022-06-23 3:19PM EDT50.0033.7726.8027.300.00-15097.66%
TSM220715C000550002022-06-22 12:45PM EDT55.0030.2321.9522.250.00-1086.91%
TSM220715C000600002022-06-23 11:30AM EDT60.0023.9717.0017.350.00-101674.41%
TSM220715C000700002022-07-01 2:50PM EDT70.007.907.657.90-4.10-34.17%214653.91%
TSM220715C000750002022-07-01 3:59PM EDT75.003.953.904.05-3.85-49.36%18745049.56%
TSM220715C000780002022-07-01 3:58PM EDT78.002.282.252.34-3.12-57.78%3833946.44%
TSM220715C000790002022-07-01 3:57PM EDT79.001.801.801.88-2.70-60.00%2956545.41%
TSM220715C000800002022-07-01 3:59PM EDT80.001.491.421.49-2.37-61.40%89349044.56%
TSM220715C000810002022-07-01 3:48PM EDT81.001.131.101.13-2.22-66.27%8813543.21%
TSM220715C000820002022-07-01 3:40PM EDT82.000.890.840.90-1.91-68.21%13513943.38%
TSM220715C000830002022-07-01 3:52PM EDT83.000.650.620.67-1.54-70.32%479542.58%
TSM220715C000840002022-07-01 3:57PM EDT84.000.480.460.50-1.36-73.91%19773042.19%
TSM220715C000850002022-07-01 3:59PM EDT85.000.350.330.37-1.13-76.35%3103,16241.94%
TSM220715C000860002022-07-01 2:51PM EDT86.000.270.240.27-0.87-76.32%25124541.70%
TSM220715C000870002022-07-01 3:12PM EDT87.000.200.180.20-0.61-75.31%23258441.80%
TSM220715C000880002022-07-01 3:59PM EDT88.000.140.130.15-0.53-79.10%2422542.09%
TSM220715C000890002022-07-01 1:08PM EDT89.000.100.090.11-0.41-80.39%57062442.19%
TSM220715C000900002022-07-01 3:59PM EDT90.000.090.070.09-0.29-76.32%2,6216,78443.16%
TSM220715C000910002022-07-01 3:23PM EDT91.000.060.050.07-0.23-79.31%1124543.75%
TSM220715C000920002022-07-01 3:04PM EDT92.000.050.040.07-0.15-75.00%10330446.09%
TSM220715C000930002022-07-01 1:58PM EDT93.000.050.030.05-0.12-70.59%5732446.09%
TSM220715C000940002022-07-01 3:25PM EDT94.000.040.020.04-0.08-66.67%3820046.68%
TSM220715C000950002022-07-01 3:49PM EDT95.000.020.020.03-0.06-75.00%825,87246.88%
TSM220715C000960002022-07-01 2:40PM EDT96.000.030.020.03-0.04-57.14%534848.83%
TSM220715C000970002022-06-30 1:58PM EDT97.000.060.010.030.00-6312250.78%
TSM220715C000980002022-06-29 3:58PM EDT98.000.070.010.030.00-72850.00%
TSM220715C001000002022-07-01 3:03PM EDT100.000.020.010.02-0.02-50.00%373,75852.34%
TSM220715C001050002022-07-01 10:24AM EDT105.000.020.000.030.00-64,29160.94%
TSM220715C001100002022-07-01 10:30AM EDT110.000.010.000.010.00-16,53162.50%
TSM220715C001150002022-06-28 3:06PM EDT115.000.010.000.020.00-22,21073.44%
TSM220715C001200002022-07-01 1:27PM EDT120.000.020.000.010.00-41,55975.00%
TSM220715C001250002022-07-01 3:38PM EDT125.000.010.000.010.00-22,88581.25%
TSM220715C001300002022-06-30 9:46AM EDT130.000.010.000.020.00-260492.19%
TSM220715C001350002022-06-16 3:02PM EDT135.000.010.000.020.00-1027998.44%
TSM220715C001400002022-06-17 12:15PM EDT140.000.010.000.010.00-31,75896.88%
TSM220715C001450002022-06-28 10:18AM EDT145.000.010.000.030.00-11,241114.06%
TSM220715C001500002022-06-17 12:16PM EDT150.000.010.000.020.00-121,319114.06%
TSM220715C001550002022-05-03 12:25PM EDT155.000.030.000.070.00-40182134.38%
TSM220715C001600002022-05-09 3:24PM EDT160.000.040.000.030.00-6138128.13%
TSM220715C001650002022-04-26 12:27PM EDT165.000.040.000.040.00-1397137.50%
TSM220715C001700002022-04-25 11:36AM EDT170.000.030.000.080.00-1195151.56%
TSM220715C001750002022-04-25 11:36AM EDT175.000.030.000.080.00-192156.25%
TSM220715C001800002022-04-22 12:48PM EDT180.000.040.000.010.00-40140134.38%
TSM220715C001850002022-06-02 9:31AM EDT185.000.010.000.020.00-4081146.88%
TSM220715C001900002022-05-25 11:25AM EDT190.000.030.000.010.00-1246140.63%
TSM220715C001950002022-04-21 1:25PM EDT195.000.040.000.090.00-486175.78%
TSM220715C002000002022-04-08 2:23PM EDT200.000.020.000.100.00-40387182.03%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220715P000450002022-07-01 9:44AM EDT45.000.010.000.030.00-136103.13%
TSM220715P000500002022-07-01 3:12PM EDT50.000.020.010.030.00-246687.50%
TSM220715P000550002022-07-01 3:34PM EDT55.000.050.050.06+0.03+150.00%11787479.30%
TSM220715P000600002022-07-01 3:34PM EDT60.000.120.110.13+0.07+140.00%40864469.34%
TSM220715P000650002022-07-01 3:51PM EDT65.000.300.280.31+0.16+114.29%49249560.84%
TSM220715P000700002022-07-01 3:58PM EDT70.000.760.750.78+0.46+153.33%6661,63353.66%
TSM220715P000750002022-07-01 3:56PM EDT75.001.971.932.00+1.19+152.56%2,6074,61148.71%
TSM220715P000780002022-07-01 3:50PM EDT78.003.203.203.30+1.77+123.78%24916645.80%
TSM220715P000790002022-07-01 3:46PM EDT79.003.753.753.85+2.02+116.76%4048244.87%
TSM220715P000800002022-07-01 3:56PM EDT80.004.454.354.50+2.37+113.94%4544,63544.75%
TSM220715P000810002022-07-01 2:36PM EDT81.005.005.055.15+2.52+101.61%2825843.60%
TSM220715P000820002022-07-01 3:48PM EDT82.005.805.755.90+2.89+99.31%568443.41%
TSM220715P000830002022-07-01 3:31PM EDT83.006.746.556.70+3.39+101.19%2722343.31%
TSM220715P000840002022-07-01 11:05AM EDT84.007.607.357.55+3.50+85.37%218743.56%
TSM220715P000850002022-07-01 3:59PM EDT85.008.348.258.45+3.59+75.58%1189,76944.43%
TSM220715P000860002022-07-01 1:36PM EDT86.009.609.059.40+3.70+62.71%468846.39%
TSM220715P000870002022-07-01 1:34PM EDT87.0010.5510.0010.35+4.50+74.38%612847.95%
TSM220715P000880002022-07-01 12:06PM EDT88.0011.7311.0011.25+4.91+71.99%514047.07%
TSM220715P000890002022-06-30 11:48AM EDT89.007.7211.9012.250.00-515450.10%
TSM220715P000900002022-07-01 3:30PM EDT90.0013.2412.9513.15+4.74+55.76%7810,61747.56%
TSM220715P000910002022-07-01 3:02PM EDT91.0014.0013.9014.25+6.45+85.43%15455.76%
TSM220715P000920002022-06-29 9:37AM EDT92.008.3014.9015.200.00-54655.86%
TSM220715P000930002022-06-29 9:55AM EDT93.009.5015.9016.200.00-6558.50%
TSM220715P000940002022-06-27 9:30AM EDT94.007.8016.8517.250.00-25463.87%
TSM220715P000950002022-07-01 1:24PM EDT95.0018.4517.9518.30+3.95+27.24%85,18758.20%
TSM220715P000960002022-06-30 10:58AM EDT96.0015.2518.8519.250.00-1252.34%
TSM220715P000970002022-06-22 10:58AM EDT97.0011.3019.9520.150.00--2654.69%
TSM220715P000980002022-06-27 11:20AM EDT98.0011.5820.8521.150.00-31367.19%
TSM220715P001000002022-07-01 1:24PM EDT100.0023.4522.9523.15+5.25+28.85%351,89160.55%
TSM220715P001050002022-07-01 10:09AM EDT105.0027.4027.9028.25+4.25+18.36%312,11274.02%
TSM220715P001100002022-06-23 1:16PM EDT110.0026.8032.8033.450.00-115489.65%
TSM220715P001150002022-06-23 1:16PM EDT115.0031.8537.8538.300.00-11,65991.80%
TSM220715P001200002022-07-01 9:44AM EDT120.0041.9642.9043.20+8.01+23.59%343594.92%
TSM220715P001250002022-06-30 11:24AM EDT125.0043.7547.7548.300.00-250594.53%
TSM220715P001300002022-06-29 3:51PM EDT130.0046.1852.7553.350.00-10109.38%
TSM220715P001350002022-06-15 11:51AM EDT135.0047.3857.7558.350.00-100116.02%
TSM220715P001400002022-06-29 3:57PM EDT140.0056.3062.8063.400.00-10133.20%
TSM220715P001450002022-04-18 9:30AM EDT145.0046.980.000.000.00-1350.00%
TSM220715P001500002022-05-10 11:18AM EDT150.0061.7059.0059.750.00-1220.00%
TSM220715P001550002022-03-04 1:09PM EDT155.0050.3551.7053.350.00-1400.00%
TSM220715P001600002022-06-14 1:06PM EDT160.0073.4582.7583.300.00-20135.16%
TSM220715P001650002022-06-17 12:37PM EDT165.0080.1587.7088.250.00-11184.18%
TSM220715P001700002022-06-10 11:17AM EDT170.0081.2592.7093.350.00-10145.31%
TSM220715P001750002022-04-04 2:07PM EDT175.0070.8078.5079.600.00--10.00%
TSM220715P001800002022-01-18 11:47AM EDT180.0046.9559.3060.800.00--70.00%
TSM220715P001850002022-04-06 2:00PM EDT185.0083.9092.7593.900.00-150.00%
TSM220715P001900002022-01-21 11:35AM EDT190.0065.7670.8571.600.00-110.00%
TSM220715P001950002022-06-06 3:22PM EDT195.00102.20117.70118.450.00-20185.94%
TSM220715P002000002022-03-18 11:54AM EDT200.0093.50101.20102.150.00-100.00%