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
124.00 -1.96 (-1.56%)
Pre-market: 05:52AM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230120C000400002022-01-20 11:10AM EST40.0092.210.000.000.00-700.00%
TSM230120C000450002021-11-10 3:39PM EST45.0073.0073.3574.800.00-1180.00%
TSM230120C000500002022-01-21 12:03PM EST50.0077.000.000.000.00-500.00%
TSM230120C000550002022-01-13 9:54AM EST55.0090.380.000.000.00-200.00%
TSM230120C000600002022-01-24 11:13AM EST60.0063.130.000.000.00-300.00%
TSM230120C000650002022-01-14 11:26AM EST65.0078.800.000.000.00-100.00%
TSM230120C000700002022-01-24 10:48AM EST70.0052.920.000.000.00-200.00%
TSM230120C000750002022-01-21 10:21AM EST75.0051.500.000.000.00-100.00%
TSM230120C000800002022-01-24 10:11AM EST80.0043.150.000.000.00-700.00%
TSM230120C000850002022-01-21 12:30PM EST85.0044.480.000.000.00-100.00%
TSM230120C000900002022-01-24 2:11PM EST90.0038.600.000.000.00-700.00%
TSM230120C000950002022-01-24 9:30AM EST95.0032.520.000.000.00-500.00%
TSM230120C001000002022-01-24 3:49PM EST100.0031.500.000.000.00-3200.00%
TSM230120C001050002022-01-24 3:16PM EST105.0028.000.000.000.00-1500.00%
TSM230120C001100002022-01-24 3:28PM EST110.0024.500.000.000.00-2200.00%
TSM230120C001150002022-01-24 3:50PM EST115.0022.000.000.000.00-32600.00%
TSM230120C001200002022-01-24 3:41PM EST120.0019.250.000.000.00-34300.00%
TSM230120C001250002022-01-24 3:49PM EST125.0017.000.000.000.00-10300.00%
TSM230120C001300002022-01-24 3:58PM EST130.0014.750.000.000.00-18400.78%
TSM230120C001350002022-01-24 3:43PM EST135.0012.700.000.000.00-2601.56%
TSM230120C001400002022-01-24 3:44PM EST140.0011.200.000.000.00-10303.13%
TSM230120C001450002022-01-24 2:54PM EST145.009.250.000.000.00-9303.13%
TSM230120C001500002022-01-24 3:51PM EST150.008.370.000.000.00-14903.13%
TSM230120C001550002022-01-24 3:58PM EST155.007.300.000.000.00-33706.25%
TSM230120C001600002022-01-24 3:39PM EST160.006.300.000.000.00-5806.25%
TSM230120C001650002022-01-24 11:57AM EST165.005.000.000.000.00-1306.25%
TSM230120C001700002022-01-24 3:46PM EST170.004.660.000.000.00-1306.25%
TSM230120C001750002022-01-24 3:21PM EST175.004.250.000.000.00-706.25%
TSM230120C001800002022-01-24 12:43PM EST180.003.700.000.000.00-2606.25%
TSM230120C001850002022-01-20 12:32PM EST185.002.920.000.000.00-106.25%
TSM230120C001900002022-01-21 3:30PM EST190.002.900.000.000.00-206.25%
TSM230120C001950002022-01-21 3:11PM EST195.002.500.000.000.00-2006.25%
TSM230120C002000002022-01-24 3:39PM EST200.002.130.000.000.00-244012.50%
TSM230120C002100002022-01-24 3:57PM EST210.001.720.000.000.00-211012.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230120P000400002022-01-24 10:36AM EST40.000.450.000.000.00-5025.00%
TSM230120P000450002021-12-03 1:17PM EST45.000.780.300.740.00-238456.10%
TSM230120P000500002022-01-19 2:38PM EST50.000.580.000.000.00-1025.00%
TSM230120P000550002022-01-19 3:32PM EST55.000.700.000.000.00-4012.50%
TSM230120P000600002022-01-12 9:30AM EST60.000.780.000.000.00-2012.50%
TSM230120P000650002022-01-24 10:32AM EST65.001.150.000.000.00-3012.50%
TSM230120P000700002022-01-24 12:11PM EST70.001.910.000.000.00-13012.50%
TSM230120P000750002022-01-21 10:34AM EST75.002.330.000.000.00-1012.50%
TSM230120P000800002022-01-24 12:21PM EST80.003.210.000.000.00-51012.50%
TSM230120P000850002022-01-24 3:14PM EST85.003.600.000.000.00-1806.25%
TSM230120P000900002022-01-24 1:09PM EST90.004.750.000.000.00-906.25%
TSM230120P000950002022-01-24 12:01PM EST95.006.400.000.000.00-806.25%
TSM230120P001000002022-01-24 12:57PM EST100.007.500.000.000.00-4006.25%
TSM230120P001050002022-01-24 1:22PM EST105.009.050.000.000.00-4403.13%
TSM230120P001100002022-01-24 2:50PM EST110.0010.160.000.000.00-2303.13%
TSM230120P001150002022-01-24 12:02PM EST115.0013.750.000.000.00-2001.56%
TSM230120P001200002022-01-24 3:42PM EST120.0014.350.000.000.00-3901.56%
TSM230120P001250002022-01-24 11:48AM EST125.0018.260.000.000.00-1500.20%
TSM230120P001300002022-01-24 3:18PM EST130.0020.200.000.000.00-300.00%
TSM230120P001350002022-01-21 2:36PM EST135.0025.400.000.000.00-100.00%
TSM230120P001400002022-01-24 12:55PM EST140.0028.400.000.000.00-400.00%
TSM230120P001450002022-01-20 3:51PM EST145.0027.250.000.000.00-2000.00%
TSM230120P001500002022-01-24 9:48AM EST150.0034.700.000.000.00-600.00%
TSM230120P001550002022-01-18 11:36AM EST155.0031.600.000.000.00-100.00%
TSM230120P001600002021-12-20 2:55PM EST160.0048.5541.0542.300.00-15537.52%
TSM230120P001650002021-12-17 1:19PM EST165.0051.0538.9539.700.00-238117.64%
TSM230120P001700002022-01-13 12:12PM EST170.0037.580.000.000.00-100.00%
TSM230120P001750002022-01-03 10:10AM EST175.0050.850.000.000.00-400.00%
TSM230120P001800002022-01-24 9:30AM EST180.0059.580.000.000.00-100.00%
TSM230120P001850002022-01-24 9:30AM EST185.0064.170.000.000.00-100.00%
TSM230120P001900002021-11-26 12:57PM EST190.0075.6069.7070.950.00-23745.78%
TSM230120P001950002021-11-10 6:51AM EST195.0081.8577.3078.050.00-63751.61%
TSM230120P002000002021-12-31 11:42AM EST200.0080.000.000.000.00-100.00%
TSM230120P002100002022-01-12 10:25AM EST210.0080.200.000.000.00-100.00%