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
80.71 -0.91 (-1.11%)
Pre-market: 05:45AM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230421C000350002022-11-15 9:34AM EST35.0046.500.000.000.00-100.00%
TSM230421C000400002022-12-02 2:12PM EST40.0041.630.000.000.00-100.00%
TSM230421C000450002022-11-16 9:39AM EST45.0035.850.000.000.00-100.00%
TSM230421C000500002022-12-05 2:11PM EST50.0032.000.000.000.00-200.00%
TSM230421C000550002022-11-17 2:48PM EST55.0028.000.000.000.00-700.00%
TSM230421C000600002022-12-01 2:19PM EST60.0024.370.000.000.00-500.00%
TSM230421C000650002022-12-02 2:12PM EST65.0018.570.000.000.00-200.00%
TSM230421C000700002022-12-05 11:55AM EST70.0014.790.000.000.00-100.00%
TSM230421C000750002022-12-05 3:55PM EST75.0011.200.000.000.00-2200.00%
TSM230421C000800002022-12-05 3:34PM EST80.008.000.000.000.00-1400.00%
TSM230421C000850002022-12-05 3:45PM EST85.005.550.000.000.00-18501.56%
TSM230421C000900002022-12-05 11:59AM EST90.003.700.000.000.00-503.13%
TSM230421C000950002022-12-05 12:10PM EST95.002.400.000.000.00-606.25%
TSM230421C001000002022-12-05 10:27AM EST100.001.500.000.000.00-206.25%
TSM230421C001050002022-12-05 11:17AM EST105.001.030.000.000.00-8012.50%
TSM230421C001100002022-12-02 3:49PM EST110.000.600.000.000.00-5012.50%
TSM230421C001150002022-12-05 2:31PM EST115.000.380.000.000.00-9012.50%
TSM230421C001200002022-11-29 3:50PM EST120.000.270.000.000.00-3012.50%
TSM230421C001250002022-12-05 11:49AM EST125.000.240.000.000.00-1012.50%
TSM230421C001300002022-11-30 2:53PM EST130.000.170.000.000.00-5012.50%
TSM230421C001350002022-11-29 3:50PM EST135.000.100.000.000.00-1012.50%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230421P000350002022-12-05 9:53AM EST35.000.070.000.000.00-2025.00%
TSM230421P000400002022-12-02 10:34AM EST40.000.120.000.000.00-1025.00%
TSM230421P000450002022-12-02 12:07PM EST45.000.250.000.000.00-10025.00%
TSM230421P000500002022-12-05 10:51AM EST50.000.410.000.000.00-2012.50%
TSM230421P000550002022-12-05 1:48PM EST55.000.660.000.000.00-12012.50%
TSM230421P000600002022-12-05 12:00PM EST60.001.070.000.000.00-3012.50%
TSM230421P000650002022-12-05 1:48PM EST65.001.710.000.000.00-306.25%
TSM230421P000700002022-12-05 2:51PM EST70.002.700.000.000.00-2306.25%
TSM230421P000750002022-12-05 3:44PM EST75.004.030.000.000.00-1203.13%
TSM230421P000800002022-12-05 3:31PM EST80.005.950.000.000.00-200.78%
TSM230421P000850002022-12-02 3:42PM EST85.008.300.000.000.00-10900.00%
TSM230421P000900002022-12-02 1:24PM EST90.0011.300.000.000.00-300.00%
TSM230421P000950002022-11-29 10:07AM EST95.0016.650.000.000.00-1300.00%
TSM230421P001000002022-11-16 9:59AM EST100.0021.950.000.000.00-500.00%
TSM230421P001050002022-08-29 10:49AM EST105.0023.4433.4034.050.00--188.76%
TSM230421P001100002022-09-28 9:34AM EST110.0038.5547.8548.250.00-10141.42%
TSM230421P001200002022-10-05 8:37AM EST120.0046.400.000.000.00-400.00%