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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230120C000400002022-07-01 2:03PM EDT40.0037.4137.3538.10-9.17-19.69%36259.03%
TSM230120C000450002022-07-01 1:13PM EDT45.0032.6532.7533.30-10.40-24.16%11754.47%
TSM230120C000500002022-06-30 11:18AM EDT50.0032.2628.2028.900.00-14951.59%
TSM230120C000550002022-07-01 2:19PM EDT55.0024.0023.8524.40-9.80-28.99%23449.98%
TSM230120C000600002022-07-01 3:32PM EDT60.0020.0519.8520.30-3.74-15.72%5163546.94%
TSM230120C000650002022-06-30 12:37PM EDT65.0020.2016.2016.500.00-4315644.29%
TSM230120C000700002022-07-01 3:58PM EDT70.0012.9012.8013.05-3.58-21.72%271,16041.93%
TSM230120C000750002022-07-01 3:22PM EDT75.009.859.8010.10-4.65-32.07%1091,05840.23%
TSM230120C000800002022-07-01 3:39PM EDT80.007.507.207.55-2.56-25.45%741,19438.54%
TSM230120C000850002022-07-01 3:57PM EDT85.005.355.205.50-2.28-29.88%8431,32637.22%
TSM230120C000900002022-07-01 3:25PM EDT90.003.853.653.95-1.75-31.25%762,18436.39%
TSM230120C000950002022-07-01 2:48PM EDT95.002.712.652.81-1.29-32.25%1,1823,50335.88%
TSM230120C001000002022-07-01 2:45PM EDT100.001.901.802.00-0.80-29.63%2028,65435.67%
TSM230120C001050002022-07-01 3:04PM EDT105.001.291.211.40-0.68-34.52%625,37635.44%
TSM230120C001100002022-07-01 3:28PM EDT110.000.900.801.00-0.37-29.13%13811,52035.52%
TSM230120C001150002022-07-01 3:00PM EDT115.000.630.560.72-0.29-31.52%3669,23135.72%
TSM230120C001200002022-07-01 3:58PM EDT120.000.530.430.52-0.14-20.90%25713,84135.91%
TSM230120C001250002022-07-01 11:20AM EDT125.000.390.320.41-0.09-18.75%192,87436.69%
TSM230120C001300002022-07-01 3:54PM EDT130.000.260.250.28-0.12-31.58%12216,10736.48%
TSM230120C001350002022-07-01 2:07PM EDT135.000.220.170.31-0.05-18.52%24,26239.21%
TSM230120C001400002022-07-01 12:17PM EDT140.000.160.160.21-0.04-20.00%15,11838.77%
TSM230120C001450002022-06-30 2:25PM EDT145.000.160.120.170.00-64,13939.36%
TSM230120C001500002022-07-01 3:05PM EDT150.000.120.100.14-0.02-14.29%9610,10739.99%
TSM230120C001550002022-07-01 12:34PM EDT155.000.110.080.16-0.02-15.38%164,98442.38%
TSM230120C001600002022-07-01 3:48PM EDT160.000.090.060.12-0.03-25.00%1274,47742.29%
TSM230120C001650002022-07-01 11:10AM EDT165.000.120.020.09+0.06+100.00%502,43742.19%
TSM230120C001700002022-07-01 2:24PM EDT170.000.070.050.16-0.03-30.00%32,31046.88%
TSM230120C001750002022-07-01 11:39AM EDT175.000.060.050.08-0.05-45.45%1502,69644.34%
TSM230120C001800002022-07-01 1:24PM EDT180.000.050.000.09-0.01-16.67%1523,30446.19%
TSM230120C001850002022-07-01 11:13AM EDT185.000.090.000.06+0.04+80.00%5069445.31%
TSM230120C001900002022-07-01 12:56PM EDT190.000.040.000.10-0.05-55.56%144949.22%
TSM230120C001950002022-07-01 11:13AM EDT195.000.050.020.050.00-541,44746.68%
TSM230120C002000002022-06-30 10:38AM EDT200.000.040.020.050.00-30510,17047.85%
TSM230120C002100002022-06-29 11:42AM EDT210.000.050.010.04+0.01+25.00%504,41548.83%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230120P000400002022-07-01 3:54PM EDT40.000.580.560.58+0.16+38.10%1156,15055.96%
TSM230120P000450002022-07-01 2:21PM EDT45.000.860.810.94+0.33+62.26%459952.34%
TSM230120P000500002022-07-01 3:58PM EDT50.001.331.281.38+0.36+37.11%912,88849.81%
TSM230120P000550002022-07-01 3:58PM EDT55.001.961.892.05+0.57+41.01%7410,51047.17%
TSM230120P000600002022-07-01 3:27PM EDT60.002.802.722.95+0.75+36.59%1165,62544.67%
TSM230120P000650002022-07-01 3:58PM EDT65.003.963.854.05+0.99+33.33%6132,33741.82%
TSM230120P000700002022-07-01 2:33PM EDT70.005.355.405.60+1.15+27.38%1,31415,18739.76%
TSM230120P000750002022-07-01 3:45PM EDT75.007.477.407.60+1.66+28.57%2,9146,01638.01%
TSM230120P000800002022-07-01 3:08PM EDT80.009.809.8010.05+1.95+24.84%8708,09536.38%
TSM230120P000850002022-07-01 11:41AM EDT85.0012.8512.7513.05+2.73+26.98%8558,56935.23%
TSM230120P000900002022-07-01 3:03PM EDT90.0016.1516.1516.60+2.36+17.11%25715,26234.72%
TSM230120P000950002022-07-01 3:00PM EDT95.0019.9020.0020.40+2.55+14.70%397,83333.66%
TSM230120P001000002022-07-01 3:56PM EDT100.0024.5024.1024.55+3.92+19.05%215,97232.76%
TSM230120P001050002022-07-01 3:02PM EDT105.0028.7028.6029.05+4.42+18.20%147,18232.72%
TSM230120P001100002022-07-01 12:39PM EDT110.0033.9133.2033.70+5.15+17.91%813,41332.64%
TSM230120P001150002022-07-01 2:09PM EDT115.0038.6037.9038.45+5.10+15.22%45,65432.42%
TSM230120P001200002022-07-01 3:02PM EDT120.0042.9042.8043.40+3.14+7.90%113,35134.23%
TSM230120P001250002022-07-01 3:28PM EDT125.0048.5347.7048.35+5.63+13.12%31,27735.79%
TSM230120P001300002022-07-01 1:06PM EDT130.0053.4052.7553.45+8.65+19.33%220339.75%
TSM230120P001350002022-06-17 9:37AM EDT135.0050.1657.6058.400.00-116941.09%
TSM230120P001400002022-06-07 12:10PM EDT140.0047.7562.7063.350.00-85142.19%
TSM230120P001450002022-06-17 3:43PM EDT145.0059.7567.5568.450.00-2127446.02%
TSM230120P001500002022-07-01 9:46AM EDT150.0072.0072.7073.40+9.00+14.29%422146.97%
TSM230120P001550002022-06-23 10:24AM EDT155.0071.6277.7078.400.00-512848.78%
TSM230120P001600002022-06-23 10:25AM EDT160.0076.8082.5583.550.00-3653.27%
TSM230120P001650002022-05-09 1:09PM EDT165.0077.5171.1572.450.00-13820.00%
TSM230120P001700002022-03-15 11:23AM EDT170.0070.9070.9571.750.00-1340.00%
TSM230120P001750002022-02-16 2:23PM EDT175.0055.1568.7069.550.00-61060.00%
TSM230120P001800002022-02-25 4:12PM EDT180.0071.0072.0074.150.00-1430.00%
TSM230120P001850002022-07-01 12:18PM EDT185.00108.47107.50108.45+7.67+7.61%13159.28%
TSM230120P001900002022-03-01 1:48PM EDT190.0082.8084.2586.700.00-4410.00%
TSM230120P001950002022-02-10 1:47PM EDT195.0069.5093.1595.500.00-6440.00%
TSM230120P002000002022-04-20 12:07PM EDT200.00100.80107.90111.200.00-160.00%
TSM230120P002100002022-05-27 9:45AM EDT210.00117.00123.30125.200.00-2150.00%