New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.75-1.90 (-2.27%)
At close: 04:00PM EDT
78.70 -3.05 (-3.73%)
Pre-market: 08:11AM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220819C000500002022-04-05 10:05AM EDT50.0053.2043.0543.650.00--10264.36%
TSM220819C000550002022-06-30 11:35AM EDT55.0026.800.000.000.00-10720.00%
TSM220819C000600002022-06-29 2:35PM EDT60.0024.300.000.000.00-31460.00%
TSM220819C000650002022-06-29 10:16AM EDT65.0019.500.000.000.00-7160.00%
TSM220819C000700002022-06-29 12:25PM EDT70.0014.800.000.000.00-702400.00%
TSM220819C000750002022-06-30 3:15PM EDT75.008.800.000.000.00-441540.00%
TSM220819C000800002022-06-30 2:43PM EDT80.005.600.000.000.00-5072,0430.00%
TSM220819C000850002022-06-30 3:58PM EDT85.003.120.000.000.00-706913.13%
TSM220819C000900002022-06-30 3:58PM EDT90.001.520.000.000.00-21918,2906.25%
TSM220819C000950002022-06-30 3:30PM EDT95.000.670.000.000.00-1843,84212.50%
TSM220819C001000002022-06-30 3:46PM EDT100.000.290.000.000.00-546,14012.50%
TSM220819C001050002022-06-30 12:53PM EDT105.000.150.000.000.00-86,68312.50%
TSM220819C001100002022-06-30 12:51PM EDT110.000.070.000.000.00-521,57412.50%
TSM220819C001150002022-06-28 2:26PM EDT115.000.060.000.000.00-51,52025.00%
TSM220819C001200002022-06-27 10:46AM EDT120.000.050.000.000.00-511,36125.00%
TSM220819C001250002022-06-28 10:04AM EDT125.000.030.000.000.00-155325.00%
TSM220819C001300002022-06-29 1:15PM EDT130.000.020.000.000.00-233825.00%
TSM220819C001350002022-06-30 11:00AM EDT135.000.030.000.000.00-139125.00%
TSM220819C001400002022-06-22 2:02PM EDT140.000.030.000.000.00-9064225.00%
TSM220819C001450002022-06-02 12:29PM EDT145.000.060.000.000.00-818925.00%
TSM220819C001500002022-05-23 9:55AM EDT150.000.030.000.090.00-121564.45%
TSM220819C001550002022-04-26 12:06PM EDT155.000.100.010.070.00-111366.41%
TSM220819C001600002022-05-12 1:10PM EDT160.000.050.000.060.00-4025367.19%
TSM220819C001650002022-05-04 12:54PM EDT165.000.070.000.110.00-408974.61%
TSM220819C001700002022-05-03 12:26PM EDT170.000.030.000.060.00-405072.66%
TSM220819C001750002022-05-31 11:15AM EDT175.000.030.000.020.00-24567.19%
TSM220819C001800002022-05-31 12:45PM EDT180.000.010.000.020.00-111070.31%
TSM220819C001850002022-04-01 1:44PM EDT185.000.050.000.100.00-4041583.98%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220819P000450002022-06-30 3:49PM EDT45.000.060.000.000.00-343825.00%
TSM220819P000500002022-06-30 10:55AM EDT50.000.140.000.000.00-8337125.00%
TSM220819P000550002022-06-30 10:32AM EDT55.000.250.000.000.00-1648525.00%
TSM220819P000600002022-06-30 1:02PM EDT60.000.370.000.000.00-7834825.00%
TSM220819P000650002022-06-30 3:11PM EDT65.000.660.000.000.00-2962512.50%
TSM220819P000700002022-06-30 2:58PM EDT70.001.170.000.000.00-6171612.50%
TSM220819P000750002022-06-30 3:51PM EDT75.002.090.000.000.00-3043,8206.25%
TSM220819P000800002022-06-30 3:51PM EDT80.003.670.000.000.00-7535,4361.56%
TSM220819P000850002022-06-30 1:11PM EDT85.006.180.000.000.00-1396,5870.00%
TSM220819P000900002022-06-30 1:40PM EDT90.009.400.000.000.00-284,7620.00%
TSM220819P000950002022-06-30 3:59PM EDT95.0013.650.000.000.00-93,1730.00%
TSM220819P001000002022-06-30 3:44PM EDT100.0018.400.000.000.00-82,3070.00%
TSM220819P001050002022-06-30 1:51PM EDT105.0023.000.000.000.00-122,0260.00%
TSM220819P001100002022-06-27 3:27PM EDT110.0024.000.000.000.00-11670.00%
TSM220819P001150002022-06-23 11:04AM EDT115.0031.300.000.000.00-15460.00%
TSM220819P001200002022-06-30 11:58AM EDT120.0038.270.000.000.00-910.00%
TSM220819P001250002022-06-24 2:18PM EDT125.0039.300.000.000.00-3100.00%
TSM220819P001300002022-06-07 9:47AM EDT130.0038.000.000.000.00-200.00%
TSM220819P001350002022-06-08 10:06AM EDT135.0040.500.000.000.00-400.00%
TSM220819P001400002022-06-06 10:06AM EDT140.0045.400.000.000.00-100.00%
TSM220819P001450002022-06-09 9:47AM EDT145.0052.300.000.000.00-300.00%
TSM220819P001500002022-03-08 11:22AM EDT150.0051.1548.6050.100.00-220.00%
TSM220819P001550002022-06-13 1:56PM EDT155.0069.250.000.000.00-400.00%
TSM220819P001600002022-03-21 2:21PM EDT160.0053.6060.7062.000.00--10.00%
TSM220819P001650002022-05-11 9:44AM EDT165.0075.7573.9076.600.00-120.00%
TSM220819P001700002022-03-28 11:05AM EDT170.0064.4579.2079.750.00--10.00%
TSM220819P001750002022-06-14 9:53AM EDT175.0088.300.000.000.00--00.00%
TSM220819P001800002022-06-14 1:01PM EDT180.0093.450.000.000.00-100.00%