New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.80+1.56 (+1.97%)
At close: 04:00PM EST
81.80 +1.00 (+1.24%)
Pre-market: 07:56AM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230120C000350002022-11-18 3:55PM EST35.0047.480.000.000.00-1130.00%
TSM230120C000400002022-11-30 3:41PM EST40.0043.200.000.000.00-33660.00%
TSM230120C000450002022-11-07 12:00PM EST45.0017.9034.2034.450.00-5460.00%
TSM230120C000500002022-12-08 9:59AM EST50.0030.000.000.000.00-11470.00%
TSM230120C000550002022-12-08 2:25PM EST55.0025.860.000.000.00-63490.00%
TSM230120C000600002022-12-08 9:51AM EST60.0020.000.000.000.00-132,1950.00%
TSM230120C000650002022-12-08 3:30PM EST65.0016.150.000.000.00-99,8080.00%
TSM230120C000700002022-12-08 3:54PM EST70.0011.630.000.000.00-489,1020.00%
TSM230120C000750002022-12-08 3:29PM EST75.007.600.000.000.00-96117,2540.00%
TSM230120C000800002022-12-08 3:56PM EST80.004.450.000.000.00-51211,1720.00%
TSM230120C000850002022-12-08 3:59PM EST85.002.250.000.000.00-68611,5423.13%
TSM230120C000900002022-12-08 3:53PM EST90.000.980.000.000.00-1879,5936.25%
TSM230120C000950002022-12-08 3:59PM EST95.000.450.000.000.00-10411,98912.50%
TSM230120C001000002022-12-08 3:55PM EST100.000.220.000.000.00-37813,78912.50%
TSM230120C001050002022-12-08 3:49PM EST105.000.120.000.000.00-76,14412.50%
TSM230120C001100002022-12-08 2:35PM EST110.000.080.000.000.00-6710,36325.00%
TSM230120C001150002022-12-08 12:34PM EST115.000.060.000.000.00-209,41425.00%
TSM230120C001200002022-12-08 12:14PM EST120.000.050.000.000.00-6213,80125.00%
TSM230120C001250002022-12-07 12:26PM EST125.000.040.000.000.00-112,94725.00%
TSM230120C001300002022-12-08 3:53PM EST130.000.030.000.000.00-2417,21125.00%
TSM230120C001350002022-12-07 9:30AM EST135.000.010.000.000.00-14,10725.00%
TSM230120C001400002022-12-07 3:23PM EST140.000.020.000.000.00-105,37125.00%
TSM230120C001450002022-12-08 1:06PM EST145.000.010.000.000.00-54,14225.00%
TSM230120C001500002022-12-08 3:49PM EST150.000.010.000.000.00-8969,61350.00%
TSM230120C001550002022-12-07 3:15PM EST155.000.010.000.000.00-25,10650.00%
TSM230120C001600002022-12-05 12:46PM EST160.000.010.000.000.00-14,62150.00%
TSM230120C001650002022-11-29 9:30AM EST165.000.020.000.000.00-12,41550.00%
TSM230120C001700002022-11-23 1:32PM EST170.000.020.000.000.00-41,98750.00%
TSM230120C001750002022-11-23 10:26AM EST175.000.010.000.000.00-6002,33850.00%
TSM230120C001800002022-11-22 10:51AM EST180.000.020.000.000.00-13,19450.00%
TSM230120C001850002022-12-05 10:44AM EST185.000.010.000.000.00-1071350.00%
TSM230120C001900002022-11-25 10:40AM EST190.000.010.000.000.00-146850.00%
TSM230120C001950002022-12-07 9:40AM EST195.000.010.000.000.00-501,76150.00%
TSM230120C002000002022-11-22 11:13AM EST200.000.010.000.000.00-919,96650.00%
TSM230120C002100002022-11-28 12:03PM EST210.000.010.000.000.00-13,65550.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230120P000350002022-12-08 12:31PM EST35.000.020.000.000.00-251,30250.00%
TSM230120P000400002022-12-08 11:10AM EST40.000.020.000.000.00-405,62250.00%
TSM230120P000450002022-12-08 10:01AM EST45.000.050.000.000.00-52,42350.00%
TSM230120P000500002022-12-08 12:55PM EST50.000.080.000.000.00-37,50425.00%
TSM230120P000550002022-12-08 3:23PM EST55.000.130.000.000.00-75,75925.00%
TSM230120P000600002022-12-08 3:45PM EST60.000.230.000.000.00-10123,81925.00%
TSM230120P000650002022-12-08 2:14PM EST65.000.470.000.000.00-9010,61212.50%
TSM230120P000700002022-12-08 3:54PM EST70.000.930.000.000.00-64811,85612.50%
TSM230120P000750002022-12-08 3:58PM EST75.001.870.000.000.00-1,33214,8706.25%
TSM230120P000800002022-12-08 3:51PM EST80.003.700.000.000.00-40213,7810.78%
TSM230120P000850002022-12-08 2:20PM EST85.006.460.000.000.00-1074,5040.00%
TSM230120P000900002022-12-08 11:59AM EST90.0010.350.000.000.00-1714,4460.00%
TSM230120P000950002022-12-08 3:56PM EST95.0014.800.000.000.00-227530.00%
TSM230120P001000002022-12-08 11:45AM EST100.0019.900.000.000.00-132,6880.00%
TSM230120P001050002022-12-08 11:37AM EST105.0024.960.000.000.00-38410.00%
TSM230120P001100002022-12-05 11:38AM EST110.0028.460.000.000.00-92,5920.00%
TSM230120P001150002022-11-30 11:37AM EST115.0033.990.000.000.00-12660.00%
TSM230120P001200002022-11-29 9:31AM EST120.0040.100.000.000.00-12610.00%
TSM230120P001250002022-12-07 9:56AM EST125.0046.400.000.000.00-11520.00%
TSM230120P001300002022-11-15 9:32AM EST130.0048.900.000.000.00-11410.00%
TSM230120P001350002022-11-08 3:52PM EST135.0070.0054.3054.700.00-15016278.32%
TSM230120P001400002022-10-26 2:05PM EST140.0078.9058.4058.800.00-7500.00%
TSM230120P001450002022-12-08 9:50AM EST145.0065.600.000.000.00-32660.00%
TSM230120P001500002022-11-08 3:52PM EST150.0085.0069.2569.750.00-15015790.87%
TSM230120P001550002022-11-08 3:52PM EST155.0089.7074.3074.650.00-12512093.46%
TSM230120P001600002022-10-06 8:56AM EST160.0085.2097.3597.750.00-10316.55%
TSM230120P001650002022-11-03 9:01AM EST165.00105.5083.3083.800.00-5000.00%
TSM230120P001700002022-03-15 10:23AM EST170.0070.9070.9571.750.00-1340.00%
TSM230120P001750002022-10-26 2:18PM EST175.00114.1093.3593.700.00-20200.00%
TSM230120P001800002022-02-25 3:12PM EST180.0071.0072.0074.150.00-1430.00%
TSM230120P001850002022-10-05 2:39PM EST185.00110.55122.70123.000.00-660343.95%
TSM230120P001900002022-03-01 12:48PM EST190.0082.8084.2586.700.00-4410.00%
TSM230120P001950002022-10-13 11:17AM EST195.00128.05120.95121.400.00-330238.26%
TSM230120P002000002022-11-10 1:47PM EST200.00130.000.000.000.00-100.00%
TSM230120P002100002022-11-25 10:11AM EST210.00127.900.000.000.00-100.00%