New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed 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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220916C000500002022-06-30 11:29AM EDT50.0028.5527.3027.90-3.55-11.06%11064.75%
TSM220916C000600002022-07-01 3:10PM EDT60.0018.3018.1018.35-13.25-42.00%187451.83%
TSM220916C000650002022-06-23 10:14AM EDT65.0019.6013.6014.050.00-62148.78%
TSM220916C000700002022-07-01 12:23PM EDT70.009.759.9010.15-2.95-23.23%520944.75%
TSM220916C000750002022-07-01 3:25PM EDT75.006.706.606.80-2.30-25.56%1826141.31%
TSM220916C000800002022-07-01 3:53PM EDT80.004.104.054.25-2.40-36.92%56629339.15%
TSM220916C000850002022-07-01 3:59PM EDT85.002.372.302.43-1.83-43.57%681,05037.35%
TSM220916C000900002022-07-01 3:59PM EDT90.001.231.221.30-1.14-48.10%3263,45636.28%
TSM220916C000950002022-07-01 3:40PM EDT95.000.630.600.66-0.55-46.61%3073,08735.65%
TSM220916C001000002022-07-01 2:54PM EDT100.000.340.300.34-0.28-45.16%783,57235.74%
TSM220916C001050002022-07-01 2:50PM EDT105.000.180.150.19-0.13-41.94%1322,93636.52%
TSM220916C001100002022-07-01 3:22PM EDT110.000.110.080.11-0.05-31.25%377,02637.50%
TSM220916C001150002022-07-01 1:26PM EDT115.000.060.050.07-0.03-33.33%61,24638.77%
TSM220916C001200002022-07-01 1:26PM EDT120.000.030.000.09-0.02-40.00%46,00343.65%
TSM220916C001250002022-06-23 1:34PM EDT125.000.060.000.080.00-1784746.29%
TSM220916C001300002022-07-01 11:18AM EDT130.000.020.010.05-0.03-60.00%51,40346.48%
TSM220916C001350002022-07-01 1:45PM EDT135.000.020.000.070.00-31,39451.37%
TSM220916C001400002022-07-01 2:33PM EDT140.000.030.000.05+0.01+50.00%121,54452.15%
TSM220916C001450002022-06-16 9:30AM EDT145.000.050.000.050.00-2060350.78%
TSM220916C001500002022-06-23 1:08PM EDT150.000.020.000.050.00-12,44753.13%
TSM220916C001550002022-06-22 3:51PM EDT155.000.020.000.100.00-41,19859.57%
TSM220916C001600002022-06-21 3:18PM EDT160.000.020.000.100.00-32,42461.91%
TSM220916C001650002022-06-16 10:00AM EDT165.000.020.000.090.00-10022663.28%
TSM220916C001700002022-06-15 3:14PM EDT170.000.020.000.090.00-10049365.63%
TSM220916C001750002022-06-23 2:29PM EDT175.000.050.000.090.00-102,12767.58%
TSM220916C001800002022-06-17 10:35AM EDT180.000.020.000.040.00-114764.06%
TSM220916C001850002022-04-29 12:59PM EDT185.000.060.000.090.00-206371.48%
TSM220916C001900002022-06-08 10:13AM EDT190.000.050.000.090.00-220273.44%
TSM220916C001950002022-04-13 10:29AM EDT195.000.080.000.080.00-5024774.22%
TSM220916C002000002022-06-07 12:06PM EDT200.000.030.000.090.00-1046376.95%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220916P000450002022-07-01 10:54AM EDT45.000.200.180.21+0.06+42.86%353,48562.21%
TSM220916P000500002022-07-01 3:08PM EDT50.000.360.340.38+0.16+80.00%6784457.91%
TSM220916P000550002022-07-01 1:23PM EDT55.000.600.590.64+0.24+66.67%4827953.32%
TSM220916P000600002022-07-01 2:53PM EDT60.000.990.981.06+0.35+54.69%971,49349.46%
TSM220916P000650002022-07-01 2:11PM EDT65.001.771.661.76+0.67+60.91%601,63945.73%
TSM220916P000700002022-07-01 3:47PM EDT70.002.852.852.89+1.05+58.33%1,6781,57642.59%
TSM220916P000750002022-07-01 3:56PM EDT75.004.604.454.65+1.70+58.62%8211,70540.23%
TSM220916P000800002022-07-01 3:33PM EDT80.007.006.957.05+2.50+55.56%2686,63237.73%
TSM220916P000850002022-07-01 2:46PM EDT85.0010.0510.1510.40+3.15+45.65%87212,08337.13%
TSM220916P000900002022-07-01 2:08PM EDT90.0014.4014.0514.30+4.16+40.62%2778,14536.29%
TSM220916P000950002022-07-01 12:12PM EDT95.0019.1418.4518.70+3.74+24.29%1035,97136.26%
TSM220916P001000002022-07-01 1:24PM EDT100.0023.5523.0023.40+4.41+23.04%56,64937.06%
TSM220916P001050002022-07-01 9:30AM EDT105.0026.0027.9028.30+6.42+32.79%15,87239.80%
TSM220916P001100002022-07-01 9:31AM EDT110.0033.4532.7533.30+5.35+19.04%34,48644.39%
TSM220916P001150002022-07-01 3:28PM EDT115.0038.1537.8538.20+4.81+14.43%1583145.41%
TSM220916P001200002022-07-01 10:36AM EDT120.0043.4142.7543.30+4.66+12.03%246552.64%
TSM220916P001250002022-06-13 11:24AM EDT125.0039.6847.7048.400.00-23159.38%
TSM220916P001300002022-07-01 10:34AM EDT130.0053.3952.7053.35+8.56+19.09%12861.62%
TSM220916P001350002022-06-23 9:49AM EDT135.0051.5557.7558.300.00-21,23263.38%
TSM220916P001400002022-06-27 9:45AM EDT140.0054.0062.7563.300.00-113566.65%
TSM220916P001450002022-04-01 3:21PM EDT145.0042.8550.4054.450.00-2180.00%
TSM220916P001500002022-06-24 3:52PM EDT150.0064.3972.7073.300.00-1072.66%
TSM220916P001550002022-01-26 12:54PM EDT155.0034.5044.8546.550.00-4100.00%
TSM220916P001600002022-06-14 9:53AM EDT160.0073.3082.7583.350.00-2062.31%
TSM220916P001650002022-01-18 1:09AM EDT165.0038.3042.6043.900.00--00.00%
TSM220916P001700002022-06-09 11:11AM EDT170.0077.8692.7593.350.00-1066.80%
TSM220916P001800002022-05-13 11:45AM EDT180.0089.6991.1592.050.00-670.00%
TSM220916P001850002022-05-31 3:50PM EDT185.0089.80101.80104.000.00-990.00%
TSM220916P001900002022-06-15 9:44AM EDT190.00101.90112.65113.400.00--070.31%
TSM220916P002000002022-04-29 9:45AM EDT200.00105.60105.00108.100.00-110.00%