New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.62+0.12 (+0.15%)
At close: 04:00PM EST
80.55 -1.07 (-1.31%)
Pre-market: 05:01AM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM221216C000350002022-10-13 9:42AM EST35.0031.5538.6039.350.00--30.00%
TSM221216C000400002022-12-02 10:27AM EST40.0041.500.000.000.00-100.00%
TSM221216C000450002022-11-10 1:02PM EST45.0025.000.000.000.00-2200.00%
TSM221216C000500002022-11-23 9:44AM EST50.0032.350.000.000.00-10000.00%
TSM221216C000550002022-11-23 11:37AM EST55.0028.000.000.000.00-300.00%
TSM221216C000600002022-12-05 10:00AM EST60.0021.200.000.000.00-100.00%
TSM221216C000650002022-12-05 10:58AM EST65.0016.750.000.000.00-900.00%
TSM221216C000700002022-12-05 11:56AM EST70.0011.700.000.000.00-1900.00%
TSM221216C000710002022-11-29 3:00PM EST71.008.750.000.000.00-700.00%
TSM221216C000720002022-11-21 12:06PM EST72.008.900.000.000.00--00.00%
TSM221216C000730002022-12-02 3:11PM EST73.009.000.000.000.00-500.00%
TSM221216C000740002022-12-02 1:24PM EST74.008.100.000.000.00-600.00%
TSM221216C000750002022-12-05 2:57PM EST75.006.540.000.000.00-1900.00%
TSM221216C000760002022-12-05 9:56AM EST76.006.120.000.000.00-100.00%
TSM221216C000770002022-11-30 9:47AM EST77.004.700.000.000.00-1500.00%
TSM221216C000780002022-12-05 3:40PM EST78.004.150.000.000.00-1800.00%
TSM221216C000790002022-12-05 3:54PM EST79.003.500.000.000.00-5500.00%
TSM221216C000800002022-12-05 3:54PM EST80.002.820.000.000.00-13000.00%
TSM221216C000810002022-12-05 3:52PM EST81.002.210.000.000.00-24800.00%
TSM221216C000815002022-12-05 3:57PM EST81.502.040.000.000.00-15500.00%
TSM221216C000820002022-12-05 3:58PM EST82.001.800.000.000.00-57900.78%
TSM221216C000825002022-12-05 2:28PM EST82.501.380.000.000.00-7201.56%
TSM221216C000830002022-12-05 3:55PM EST83.001.300.000.000.00-16203.13%
TSM221216C000835002022-12-05 3:49PM EST83.501.090.000.000.00-5903.13%
TSM221216C000840002022-12-05 3:57PM EST84.001.010.000.000.00-18503.13%
TSM221216C000850002022-12-05 3:57PM EST85.000.730.000.000.00-96706.25%
TSM221216C000860002022-12-05 2:30PM EST86.000.450.000.000.00-7206.25%
TSM221216C000870002022-12-05 3:57PM EST87.000.390.000.000.00-58012.50%
TSM221216C000880002022-12-05 3:59PM EST88.000.290.000.000.00-225012.50%
TSM221216C000890002022-12-05 3:40PM EST89.000.200.000.000.00-48012.50%
TSM221216C000900002022-12-05 3:55PM EST90.000.170.000.000.00-284012.50%
TSM221216C000910002022-12-05 3:59PM EST91.000.140.000.000.00-10012.50%
TSM221216C000920002022-12-05 11:03AM EST92.000.110.000.000.00-11012.50%
TSM221216C000930002022-12-05 11:06AM EST93.000.100.000.000.00-47012.50%
TSM221216C000940002022-12-05 9:56AM EST94.000.080.000.000.00-210025.00%
TSM221216C000950002022-12-05 1:47PM EST95.000.070.000.000.00-6025.00%
TSM221216C001000002022-12-05 3:18PM EST100.000.040.000.000.00-89025.00%
TSM221216C001050002022-12-05 1:06PM EST105.000.020.000.000.00-6025.00%
TSM221216C001100002022-12-05 9:30AM EST110.000.020.000.000.00-1050.00%
TSM221216C001150002022-12-02 10:17AM EST115.000.020.000.000.00-5050.00%
TSM221216C001200002022-12-05 10:20AM EST120.000.010.000.000.00-4050.00%
TSM221216C001250002022-12-01 3:41PM EST125.000.010.000.000.00-4050.00%
TSM221216C001300002022-12-01 3:43PM EST130.000.010.000.000.00-9050.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM221216P000350002022-11-28 11:28AM EST35.000.010.000.000.00-1050.00%
TSM221216P000400002022-11-23 10:26AM EST40.000.010.000.000.00-1050.00%
TSM221216P000450002022-12-01 3:06PM EST45.000.010.000.000.00-1050.00%
TSM221216P000500002022-12-02 3:38PM EST50.000.010.000.000.00-21050.00%
TSM221216P000550002022-12-05 11:43AM EST55.000.020.000.000.00-1050.00%
TSM221216P000600002022-12-05 3:21PM EST60.000.020.000.000.00-9050.00%
TSM221216P000650002022-12-05 1:54PM EST65.000.030.000.000.00-19025.00%
TSM221216P000700002022-12-05 3:21PM EST70.000.080.000.000.00-110025.00%
TSM221216P000710002022-12-05 3:53PM EST71.000.100.000.000.00-21025.00%
TSM221216P000720002022-12-05 3:52PM EST72.000.130.000.000.00-11012.50%
TSM221216P000730002022-12-05 3:13PM EST73.000.180.000.000.00-10012.50%
TSM221216P000740002022-12-05 3:52PM EST74.000.230.000.000.00-113012.50%
TSM221216P000750002022-12-05 3:57PM EST75.000.310.000.000.00-520012.50%
TSM221216P000760002022-12-05 3:10PM EST76.000.470.000.000.00-492012.50%
TSM221216P000770002022-12-05 2:08PM EST77.000.660.000.000.00-13706.25%
TSM221216P000780002022-12-05 3:47PM EST78.000.840.000.000.00-43806.25%
TSM221216P000790002022-12-05 3:55PM EST79.001.070.000.000.00-25606.25%
TSM221216P000800002022-12-05 3:41PM EST80.001.480.000.000.00-29203.13%
TSM221216P000810002022-12-05 3:40PM EST81.001.920.000.000.00-43001.56%
TSM221216P000815002022-12-05 3:40PM EST81.502.170.000.000.00-45900.39%
TSM221216P000820002022-12-05 2:12PM EST82.002.460.000.000.00-17200.00%
TSM221216P000825002022-12-05 1:01PM EST82.502.790.000.000.00-6800.00%
TSM221216P000830002022-12-05 3:27PM EST83.003.150.000.000.00-22500.00%
TSM221216P000835002022-12-05 11:15AM EST83.502.960.000.000.00-13500.00%
TSM221216P000840002022-12-05 3:57PM EST84.003.550.000.000.00-9700.00%
TSM221216P000850002022-12-05 3:31PM EST85.004.550.000.000.00-11500.00%
TSM221216P000860002022-12-05 11:42AM EST86.005.000.000.000.00-2200.00%
TSM221216P000870002022-12-05 9:37AM EST87.005.850.000.000.00-1900.00%
TSM221216P000880002022-12-05 10:55AM EST88.006.850.000.000.00-300.00%
TSM221216P000890002022-12-01 10:45AM EST89.008.100.000.000.00-300.00%
TSM221216P000900002022-12-02 10:27AM EST90.008.900.000.000.00-100.00%
TSM221216P000910002022-12-01 10:03AM EST91.008.450.000.000.00-500.00%
TSM221216P000920002022-12-02 10:27AM EST92.0010.810.000.000.00-100.00%
TSM221216P000940002022-11-21 9:49AM EST94.0014.000.000.000.00--00.00%
TSM221216P000950002022-12-05 9:43AM EST95.0013.900.000.000.00-100.00%
TSM221216P001000002022-12-02 1:24PM EST100.0018.450.000.000.00-200.00%
TSM221216P001050002022-12-01 10:50AM EST105.0023.550.000.000.00-400.00%
TSM221216P001100002022-10-11 11:03AM EST110.0047.0041.1541.750.00-10382.06%
TSM221216P001150002022-11-15 9:32AM EST115.0034.300.000.000.00-100.00%
TSM221216P001200002022-09-27 12:48PM EST120.0047.3758.1558.350.00-10538.62%
TSM221216P001250002022-10-04 9:04AM EST125.0053.0064.1064.400.00-20572.61%
TSM221216P001300002022-09-07 8:30AM EST130.0051.750.000.000.00-100.00%