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
124.00 -1.96 (-1.56%)
Pre-market: 05:50AM EST
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220715C000600002022-01-06 12:22PM EST60.0077.500.000.000.00-100.00%
TSM220715C000750002021-12-22 3:20PM EST75.0046.6849.5551.150.00--837.01%
TSM220715C000800002022-01-18 12:09AM EST80.0062.500.000.000.00-100.00%
TSM220715C000900002022-01-18 12:09AM EST90.0050.700.000.000.00-100.00%
TSM220715C000950002022-01-21 3:40PM EST95.0032.450.000.000.00-800.00%
TSM220715C001000002022-01-21 3:44PM EST100.0028.050.000.000.00-3000.00%
TSM220715C001050002022-01-24 2:11PM EST105.0024.020.000.000.00-300.00%
TSM220715C001100002022-01-24 11:08AM EST110.0019.420.000.000.00-300.00%
TSM220715C001150002022-01-21 2:07PM EST115.0017.830.000.000.00-100.00%
TSM220715C001200002022-01-24 1:46PM EST120.0014.300.000.000.00-1700.00%
TSM220715C001250002022-01-24 2:38PM EST125.0011.200.000.000.00-200.00%
TSM220715C001300002022-01-24 12:11PM EST130.009.350.000.000.00-201.56%
TSM220715C001350002022-01-24 2:46PM EST135.007.500.000.000.00-903.13%
TSM220715C001400002022-01-24 1:24PM EST140.006.160.000.000.00-103.13%
TSM220715C001450002022-01-24 1:11PM EST145.004.980.000.000.00-1306.25%
TSM220715C001500002022-01-24 9:45AM EST150.003.900.000.000.00-1006.25%
TSM220715C001550002022-01-24 9:55AM EST155.003.250.000.000.00-706.25%
TSM220715C001600002022-01-24 9:45AM EST160.002.550.000.000.00-1206.25%
TSM220715C001650002022-01-24 10:36AM EST165.002.030.000.000.00-2106.25%
TSM220715C001700002022-01-14 3:31PM EST170.004.500.000.000.00-40012.50%
TSM220715C001750002022-01-24 2:32PM EST175.001.320.000.000.00-2012.50%
TSM220715C001800002022-01-20 2:38PM EST180.001.570.000.000.00-1012.50%
TSM220715C001850002022-01-21 11:46AM EST185.001.090.000.000.00-1012.50%
TSM220715C001900002022-01-24 12:28PM EST190.000.680.000.000.00-11012.50%
TSM220715C001950002022-01-21 10:35AM EST195.000.730.000.000.00-1012.50%
TSM220715C002000002022-01-21 10:35AM EST200.000.690.000.000.00-1012.50%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220715P000600002021-12-29 3:42PM EST60.000.410.000.000.00-5025.00%
TSM220715P000650002022-01-03 9:51AM EST65.000.270.000.000.00-1025.00%
TSM220715P000700002022-01-11 9:54AM EST70.000.570.000.000.00-3012.50%
TSM220715P000750002022-01-24 10:17AM EST75.000.730.000.000.00-1012.50%
TSM220715P000800002022-01-24 3:56PM EST80.001.050.000.000.00-3012.50%
TSM220715P000850002022-01-19 3:10PM EST85.000.970.000.000.00-2012.50%
TSM220715P000900002022-01-21 10:25AM EST90.001.850.000.000.00-5012.50%
TSM220715P000950002022-01-24 10:34AM EST95.003.150.000.000.00-2806.25%
TSM220715P001000002022-01-24 2:43PM EST100.004.200.000.000.00-1606.25%
TSM220715P001050002022-01-21 10:24AM EST105.005.000.000.000.00-506.25%
TSM220715P001100002022-01-24 3:53PM EST110.006.150.000.000.00-34303.13%
TSM220715P001150002022-01-24 1:16PM EST115.008.900.000.000.00-903.13%
TSM220715P001200002022-01-24 2:22PM EST120.0011.070.000.000.00-1801.56%
TSM220715P001250002022-01-24 9:39AM EST125.0012.760.000.000.00-100.39%
TSM220715P001300002022-01-21 1:11PM EST130.0014.200.000.000.00-7900.00%
TSM220715P001350002022-01-21 3:34PM EST135.0018.200.000.000.00-1400.00%
TSM220715P001400002022-01-21 10:15AM EST140.0021.600.000.000.00-1600.00%
TSM220715P001450002022-01-24 12:46PM EST145.0028.150.000.000.00-100.00%
TSM220715P001500002022-01-19 11:54AM EST150.0024.000.000.000.00-1000.00%
TSM220715P001550002022-01-20 1:37PM EST155.0028.400.000.000.00-600.00%
TSM220715P001600002022-01-21 12:25PM EST160.0036.600.000.000.00-4600.00%
TSM220715P001650002022-01-19 10:12AM EST165.0033.950.000.000.00--00.00%
TSM220715P001700002022-01-18 12:09AM EST170.0033.150.000.000.00--00.00%
TSM220715P001800002022-01-18 10:47AM EST180.0046.950.000.000.00--00.00%
TSM220715P001850002022-01-18 10:48AM EST185.0051.400.000.000.00--00.00%
TSM220715P001900002022-01-21 10:35AM EST190.0065.760.000.000.00-100.00%
TSM220715P001950002022-01-21 10:35AM EST195.0070.670.000.000.00-100.00%