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
124.54 -1.42 (-1.13%)
Pre-market: 05:11AM EST
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220916C000600002022-01-13 9:44AM EST60.0084.000.000.000.00-100.00%
TSM220916C000700002022-01-19 2:59PM EST70.0062.700.000.000.00-300.00%
TSM220916C000800002022-01-12 10:47AM EST80.0052.850.000.000.00-100.00%
TSM220916C000850002022-01-06 9:56AM EST85.0043.000.000.000.00-100.00%
TSM220916C000900002022-01-14 10:37AM EST90.0054.000.000.000.00-100.00%
TSM220916C000950002022-01-12 10:28AM EST95.0039.440.000.000.00-100.00%
TSM220916C001000002022-01-24 3:55PM EST100.0029.720.000.000.00-300.00%
TSM220916C001050002022-01-24 2:40PM EST105.0024.290.000.000.00-400.00%
TSM220916C001100002022-01-24 3:39PM EST110.0022.500.000.000.00-7000.00%
TSM220916C001150002022-01-24 10:54AM EST115.0018.130.000.000.00-800.00%
TSM220916C001200002022-01-24 3:50PM EST120.0016.500.000.000.00-5400.00%
TSM220916C001250002022-01-24 10:15AM EST125.0012.970.000.000.00-1100.00%
TSM220916C001300002022-01-24 2:51PM EST130.0011.050.000.000.00-700.78%
TSM220916C001350002022-01-24 3:57PM EST135.0010.100.000.000.00-1401.56%
TSM220916C001400002022-01-24 1:01PM EST140.008.550.000.000.00-3303.13%
TSM220916C001450002022-01-24 3:43PM EST145.007.000.000.000.00-303.13%
TSM220916C001500002022-01-24 3:50PM EST150.005.700.000.000.00-1206.25%
TSM220916C001550002022-01-24 3:50PM EST155.004.700.000.000.00-806.25%
TSM220916C001600002022-01-24 9:30AM EST160.003.650.000.000.00-8206.25%
TSM220916C001650002022-01-21 1:24PM EST165.003.700.000.000.00-306.25%
TSM220916C001700002022-01-24 2:09PM EST170.002.830.000.000.00-106.25%
TSM220916C001750002022-01-21 10:51AM EST175.002.750.000.000.00-306.25%
TSM220916C001800002022-01-21 9:56AM EST180.002.300.000.000.00-40012.50%
TSM220916C001850002022-01-21 3:41PM EST185.001.710.000.000.00-2012.50%
TSM220916C001900002022-01-21 3:50PM EST190.001.300.000.000.00-6012.50%
TSM220916C002000002022-01-21 9:30AM EST200.001.380.000.000.00-1012.50%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220916P000600002021-12-15 2:11PM EST60.000.600.000.710.00-31554.81%
TSM220916P000650002022-01-21 9:30AM EST65.000.650.000.000.00-2012.50%
TSM220916P000700002022-01-20 3:56PM EST70.000.750.000.000.00-2012.50%
TSM220916P000750002022-01-11 9:46AM EST75.001.400.000.000.00-2012.50%
TSM220916P000800002022-01-24 3:02PM EST80.001.720.000.000.00-2012.50%
TSM220916P000850002022-01-24 10:25AM EST85.002.270.000.000.00-2012.50%
TSM220916P000900002022-01-24 11:01AM EST90.002.650.000.000.00-2506.25%
TSM220916P000950002022-01-24 1:27PM EST95.004.250.000.000.00-3506.25%
TSM220916P001000002022-01-24 3:24PM EST100.004.830.000.000.00-1006.25%
TSM220916P001050002022-01-24 3:26PM EST105.006.180.000.000.00-706.25%
TSM220916P001100002022-01-24 2:10PM EST110.008.150.000.000.00-603.13%
TSM220916P001150002022-01-24 3:12PM EST115.0010.000.000.000.00-303.13%
TSM220916P001200002022-01-24 10:02AM EST120.0012.300.000.000.00-2401.56%
TSM220916P001250002022-01-24 2:15PM EST125.0015.230.000.000.00-600.39%
TSM220916P001300002022-01-21 10:33AM EST130.0016.920.000.000.00-300.00%
TSM220916P001350002022-01-24 9:56AM EST135.0020.600.000.000.00-100.00%
TSM220916P001400002022-01-18 10:31AM EST140.0017.700.000.000.00-1900.00%
TSM220916P001450002022-01-18 12:43PM EST145.0021.900.000.000.00-100.00%
TSM220916P001550002022-01-20 2:04PM EST155.0029.850.000.000.00-100.00%
TSM220916P001600002022-01-18 12:09AM EST160.0034.300.000.000.00--00.00%
TSM220916P001650002022-01-18 12:09AM EST165.0038.300.000.000.00--00.00%
TSM220916P001700002022-01-18 2:53PM EST170.0040.250.000.000.00--00.00%
TSM220916P001800002022-01-18 11:50AM EST180.0048.700.000.000.00-200.00%
TSM220916P001850002022-01-18 12:09AM EST185.0050.750.000.000.00--00.00%