TSM - Taiwan Semiconductor Manufacturing Company Limited

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230616C000350002023-05-25 10:45AM EDT35.0066.0068.0068.650.00-23204.30%
TSM230616C000400002023-04-26 9:37AM EDT40.0042.2563.7064.300.00-4573248.83%
TSM230616C000450002023-03-21 9:41AM EDT45.0047.5044.8545.300.00-580.00%
TSM230616C000500002023-05-25 10:10AM EDT50.0053.5053.1053.65+4.90+10.08%143148.24%
TSM230616C000550002023-05-25 10:24AM EDT55.0048.6548.1048.65+4.10+9.20%148130.47%
TSM230616C000600002023-05-12 10:00AM EDT60.0024.2043.0543.800.00-1157119.14%
TSM230616C000650002023-05-26 1:50PM EDT65.0038.6938.1538.70+2.19+6.00%1396103.61%
TSM230616C000700002023-05-26 11:46AM EDT70.0033.6133.2033.70+3.37+11.14%391690.82%
TSM230616C000750002023-05-26 3:35PM EDT75.0029.0428.3028.65+2.81+10.71%167278.32%
TSM230616C000800002023-05-26 3:47PM EDT80.0024.0523.3023.65+2.35+10.83%573,06164.84%
TSM230616C000850002023-05-26 1:52PM EDT85.0018.8918.3518.70+2.24+13.45%13510,03953.81%
TSM230616C000900002023-05-26 3:56PM EDT90.0013.8213.5513.90+2.01+17.02%5718,64150.39%
TSM230616C000950002023-05-26 3:56PM EDT95.009.309.059.30+1.90+25.68%2089,53542.09%
TSM230616C001000002023-05-26 3:57PM EDT100.005.375.105.40+1.27+30.98%1,4936,99837.61%
TSM230616C001050002023-05-26 3:58PM EDT105.002.682.612.70+0.60+28.85%1,8617,86236.26%
TSM230616C001100002023-05-26 3:59PM EDT110.001.231.211.24+0.26+26.80%16,6624,92336.99%
TSM230616C001150002023-05-26 3:56PM EDT115.000.590.550.59+0.07+13.46%1,2354,40439.31%
TSM230616C001200002023-05-26 3:59PM EDT120.000.290.260.33-0.03-9.38%10,1843,54443.02%
TSM230616C001250002023-05-26 3:59PM EDT125.000.170.150.19-0.04-19.05%1672,68946.29%
TSM230616C001300002023-05-26 3:47PM EDT130.000.120.100.14-0.03-20.00%4133,43050.98%
TSM230616C001350002023-05-26 3:25PM EDT135.000.080.060.09-0.02-20.00%4950352.54%
TSM230616C001400002023-05-26 3:13PM EDT140.000.060.040.06-0.02-25.00%331,92055.47%
TSM230616C001450002023-05-26 1:11PM EDT145.000.030.030.07-0.03-50.00%10332560.94%
TSM230616C001500002023-05-26 10:39AM EDT150.000.040.020.050.00-1294363.28%
TSM230616C001550002023-05-26 1:16PM EDT155.000.030.010.030.00-4625764.06%
TSM230616C001600002023-05-25 2:26PM EDT160.000.030.000.040.00-3139068.75%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230616P000350002023-05-17 11:24AM EDT35.000.010.000.010.00-2004,177150.00%
TSM230616P000400002023-05-17 10:18AM EDT40.000.020.000.010.00-254,154131.25%
TSM230616P000450002023-05-25 11:06AM EDT45.000.010.000.020.00-11,811121.88%
TSM230616P000500002023-05-26 12:51PM EDT50.000.020.000.02+0.01+100.00%983,641106.25%
TSM230616P000550002023-05-26 3:55PM EDT55.000.020.010.02+0.01+100.00%4015,59096.88%
TSM230616P000600002023-05-26 12:51PM EDT60.000.020.020.030.00-14,87989.84%
TSM230616P000650002023-05-26 2:53PM EDT65.000.040.010.040.00-864,66577.34%
TSM230616P000700002023-05-26 2:43PM EDT70.000.040.020.06-0.01-20.00%428,45069.53%
TSM230616P000750002023-05-26 3:57PM EDT75.000.080.050.10+0.01+14.29%15310,19763.67%
TSM230616P000800002023-05-26 3:41PM EDT80.000.090.090.11-0.03-25.00%21917,14754.49%
TSM230616P000850002023-05-26 3:49PM EDT85.000.160.150.19-0.06-27.27%10813,91448.54%
TSM230616P000900002023-05-26 3:54PM EDT90.000.310.300.34-0.18-36.73%26510,73041.60%
TSM230616P000950002023-05-26 3:56PM EDT95.000.780.750.83-0.51-39.53%6004,92337.94%
TSM230616P001000002023-05-26 3:57PM EDT100.002.001.952.08-1.00-33.33%1,40464636.38%
TSM230616P001050002023-05-26 3:32PM EDT105.004.104.304.50-1.96-32.34%17720436.35%
TSM230616P001100002023-05-26 3:18PM EDT110.008.007.858.20-2.49-23.74%361739.21%
TSM230616P001150002023-05-26 3:20PM EDT115.0011.8312.2012.60-4.62-28.09%23543.36%
TSM230616P001200002023-05-25 11:18AM EDT120.0018.3516.9017.300.00-131347.75%
TSM230616P001250002023-05-25 11:18AM EDT125.0023.1521.8022.200.00-1154.15%
TSM230616P001300002023-04-21 9:54AM EDT130.0043.7037.0537.700.00-10198.83%
TSM230616P001350002022-08-05 10:14AM EDT135.0044.6252.7555.900.00-113336.18%
TSM230616P001400002023-01-23 11:51AM EDT140.0045.5052.7553.500.00-60283.37%
TSM230616P001450002023-05-15 9:31AM EDT145.0061.6041.4042.050.00--077.44%
TSM230616P001500002023-01-23 11:36AM EDT150.0056.0062.6563.450.00-60303.69%
TSM230616P001550002022-08-16 9:56AM EDT155.0065.6075.6077.150.00-21400.15%
TSM230616P001600002022-06-30 9:30AM EDT160.0078.5570.3072.950.00-20307.40%