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
78.79 -2.96 (-3.62%)
Pre-market: 08:16AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM221021C000500002022-05-31 10:40AM EDT50.0045.4532.3032.750.00-303262.33%
TSM221021C000550002022-06-23 12:00PM EDT55.0029.400.000.000.00-160.00%
TSM221021C000600002022-06-30 1:30PM EDT60.0023.120.000.000.00-470.00%
TSM221021C000650002022-06-30 9:30AM EDT65.0018.400.000.000.00-2240.00%
TSM221021C000700002022-06-22 2:57PM EDT70.0017.910.000.000.00-101310.00%
TSM221021C000750002022-06-13 3:47PM EDT75.0014.450.000.000.00-1802730.00%
TSM221021C000800002022-06-30 10:34AM EDT80.007.050.000.000.00-34,2010.00%
TSM221021C000850002022-06-30 1:44PM EDT85.005.250.000.000.00-501,1121.56%
TSM221021C000900002022-06-30 3:01PM EDT90.003.300.000.000.00-1621,9283.13%
TSM221021C000950002022-06-30 1:30PM EDT95.002.070.000.000.00-382,4426.25%
TSM221021C001000002022-06-30 10:33AM EDT100.001.100.000.000.00-241,8946.25%
TSM221021C001050002022-06-30 10:11AM EDT105.000.600.000.000.00-32,61012.50%
TSM221021C001100002022-06-30 2:28PM EDT110.000.420.000.000.00-2241112.50%
TSM221021C001150002022-06-30 11:35AM EDT115.000.240.000.000.00-467512.50%
TSM221021C001200002022-06-30 12:41PM EDT120.000.160.000.000.00-546012.50%
TSM221021C001250002022-06-30 9:49AM EDT125.000.080.000.000.00-256012.50%
TSM221021C001300002022-06-30 3:14PM EDT130.000.060.000.000.00-268812.50%
TSM221021C001350002022-06-30 9:30AM EDT135.000.050.000.000.00-129725.00%
TSM221021C001400002022-06-24 2:02PM EDT140.000.040.000.000.00-216125.00%
TSM221021C001450002022-06-30 11:46AM EDT145.000.030.000.000.00-510825.00%
TSM221021C001500002022-06-24 9:54AM EDT150.000.030.000.000.00-28825.00%
TSM221021C001550002022-06-23 10:11AM EDT155.000.030.000.000.00-5011125.00%
TSM221021C001600002022-06-15 10:23AM EDT160.000.050.000.000.00-1921,73525.00%
TSM221021C001650002022-06-10 12:49PM EDT165.000.030.000.000.00-602625.00%
TSM221021C001700002022-06-09 10:58AM EDT170.000.020.000.000.00-508025.00%
TSM221021C001750002022-06-22 10:20AM EDT175.000.020.000.000.00-505325.00%
TSM221021C001800002022-06-17 3:23PM EDT180.000.020.000.000.00-510525.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM221021P000450002022-06-30 10:23AM EDT45.000.270.000.000.00-52,10725.00%
TSM221021P000500002022-06-30 3:57PM EDT50.000.410.000.000.00-5141625.00%
TSM221021P000550002022-06-30 10:08AM EDT55.000.750.000.000.00-522612.50%
TSM221021P000600002022-06-30 3:40PM EDT60.001.000.000.000.00-2433012.50%
TSM221021P000650002022-06-30 3:13PM EDT65.001.690.000.000.00-155,21912.50%
TSM221021P000700002022-06-30 3:13PM EDT70.002.630.000.000.00-4584,9866.25%
TSM221021P000750002022-06-30 3:41PM EDT75.003.830.000.000.00-3684,9933.13%
TSM221021P000800002022-06-30 3:41PM EDT80.005.600.000.000.00-1,1904,4670.78%
TSM221021P000850002022-06-30 1:16PM EDT85.008.220.000.000.00-4233,1630.00%
TSM221021P000900002022-06-30 11:57AM EDT90.0011.300.000.000.00-1896,3370.00%
TSM221021P000950002022-06-30 1:30PM EDT95.0014.860.000.000.00-29,1740.00%
TSM221021P001000002022-06-30 10:39AM EDT100.0020.360.000.000.00-1046,1970.00%
TSM221021P001050002022-06-30 10:44AM EDT105.0025.000.000.000.00-43,6290.00%
TSM221021P001100002022-06-23 12:49PM EDT110.0027.160.000.000.00-18370.00%
TSM221021P001150002022-06-17 11:25AM EDT115.0030.540.000.000.00-31320.00%
TSM221021P001200002022-06-24 9:35AM EDT120.0035.500.000.000.00-41550.00%
TSM221021P001250002022-06-16 2:07PM EDT125.0040.610.000.000.00-220.00%
TSM221021P001300002022-04-01 9:41AM EDT130.0026.8235.8539.450.00-1500.00%
TSM221021P001350002022-06-22 1:47PM EDT135.0049.500.000.000.00-820.00%
TSM221021P001400002022-06-10 10:19AM EDT140.0051.300.000.000.00-530.00%
TSM221021P001450002022-03-07 12:19PM EDT145.0044.7244.0544.850.00-170.00%
TSM221021P001500002022-06-08 1:57PM EDT150.0056.900.000.000.00-100.00%
TSM221021P001550002022-05-04 3:37PM EDT155.0059.3561.1061.950.00-32320.00%
TSM221021P001600002022-05-13 11:45AM EDT160.0069.8571.2572.000.00-6130.00%
TSM221021P001650002022-02-18 11:15AM EDT165.0047.1556.5060.850.00-440.00%
TSM221021P001800002022-05-13 11:45AM EDT180.0089.5691.2092.000.00-670.00%