New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.66-1.99 (-2.06%)
At close: 04:00PM EST
94.61 -0.05 (-0.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230616C000350002023-01-11 10:13AM EST35.0046.5559.5060.250.00-1381.64%
TSM230616C000400002023-01-04 10:07AM EST40.0035.3556.7557.250.00-627119.31%
TSM230616C000450002022-07-21 8:30AM EST45.0043.6042.3043.950.00-1100.00%
TSM230616C000500002023-02-02 1:58PM EST50.0048.1044.9045.600.00-14165.67%
TSM230616C000550002023-01-24 10:55AM EST55.0040.2540.0540.800.00-24760.55%
TSM230616C000600002023-02-03 2:09PM EST60.0035.8535.1536.10-2.08-5.48%1418555.42%
TSM230616C000650002023-01-31 3:56PM EST65.0029.0130.5031.300.00-535850.83%
TSM230616C000700002023-02-03 10:22AM EST70.0027.3026.0026.65-1.61-5.57%156050.00%
TSM230616C000750002023-02-03 9:31AM EST75.0022.1521.6522.10-1.84-7.67%252645.09%
TSM230616C000800002023-02-03 3:46PM EST80.0017.5017.2517.75-2.30-11.62%51,42040.81%
TSM230616C000850002023-02-03 3:27PM EST85.0013.6013.4513.85-1.38-9.21%85,50537.94%
TSM230616C000900002023-02-03 3:59PM EST90.0010.1510.0010.30-1.40-12.12%194,88435.18%
TSM230616C000950002023-02-03 1:41PM EST95.007.257.107.30-1.25-14.71%1,0045,44033.00%
TSM230616C001000002023-02-03 2:30PM EST100.004.954.804.90-0.75-13.16%1,1815,47831.26%
TSM230616C001050002023-02-03 3:39PM EST105.003.053.053.20-0.70-18.67%1,0964,14330.34%
TSM230616C001100002023-02-03 3:57PM EST110.001.961.911.98-0.46-19.01%4283,85029.51%
TSM230616C001150002023-02-03 3:37PM EST115.001.201.161.22-0.27-18.37%1184,50829.21%
TSM230616C001200002023-02-03 1:34PM EST120.000.760.720.81-0.16-17.39%941,77329.77%
TSM230616C001250002023-02-03 3:31PM EST125.000.450.440.51-0.21-31.82%172,52629.96%
TSM230616C001300002023-02-03 9:48AM EST130.000.340.280.36-0.08-19.05%453030.86%
TSM230616C001350002023-02-03 11:46AM EST135.000.240.180.26-0.02-7.69%2920031.79%
TSM230616C001400002023-02-02 3:04PM EST140.000.180.130.150.00-192,60831.49%
TSM230616C001450002023-01-25 11:44AM EST145.000.090.090.110.00-24732.32%
TSM230616C001500002023-02-02 12:56PM EST150.000.100.060.090.00-401,12533.59%
TSM230616C001550002023-01-27 10:02AM EST155.000.050.040.070.00-123634.47%
TSM230616C001600002023-02-03 11:23AM EST160.000.050.010.05+0.01+25.00%1838234.96%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230616P000350002023-02-01 9:49AM EST35.000.030.020.060.00-270265.63%
TSM230616P000400002023-02-03 11:46AM EST40.000.040.020.05-0.01-20.00%1021,70156.25%
TSM230616P000450002023-02-03 11:01AM EST45.000.080.050.09-0.03-27.27%31,67153.32%
TSM230616P000500002023-01-30 12:01PM EST50.000.160.130.140.00-113,05350.78%
TSM230616P000550002023-02-03 11:01AM EST55.000.170.200.23-0.02-10.53%65,02447.85%
TSM230616P000600002023-02-03 2:22PM EST60.000.340.320.35+0.03+9.68%193,32744.34%
TSM230616P000650002023-02-03 12:58PM EST65.000.450.510.54+0.01+2.27%183,59841.28%
TSM230616P000700002023-02-03 2:40PM EST70.000.790.790.87+0.09+12.86%1,0578,78238.92%
TSM230616P000750002023-02-03 11:39AM EST75.001.031.231.33-0.05-4.63%195,42436.33%
TSM230616P000800002023-02-03 2:45PM EST80.001.911.921.98+0.25+15.06%1139,39633.68%
TSM230616P000850002023-02-03 2:12PM EST85.002.982.963.05+0.39+15.06%117,42231.85%
TSM230616P000900002023-02-03 3:39PM EST90.004.504.454.55+0.50+12.50%793,51530.05%
TSM230616P000950002023-02-03 3:58PM EST95.006.496.456.60+0.61+10.37%1,0301,04528.41%
TSM230616P001000002023-02-03 11:53AM EST100.008.209.109.25+0.30+3.80%5542926.78%
TSM230616P001050002023-02-02 10:10AM EST105.0011.3012.2512.600.00-33225.56%
TSM230616P001100002023-02-02 10:22AM EST110.0014.7316.0016.750.00-101525.99%
TSM230616P001150002023-01-30 10:53AM EST115.0021.7520.4521.050.00-111625.03%
TSM230616P001200002023-02-01 9:58AM EST120.0025.5025.1025.850.00-2226.66%
TSM230616P001250002023-02-02 10:23AM EST125.0028.3430.0031.000.00-303031.81%
TSM230616P001300002022-06-13 11:22AM EST130.0045.3948.3549.200.00-111105.32%
TSM230616P001350002022-08-05 9:14AM EST135.0044.6252.7555.900.00-113112.29%
TSM230616P001400002023-01-23 10:51AM EST140.0045.5044.7546.100.00-6042.26%
TSM230616P001500002023-01-23 10:36AM EST150.0056.0054.8555.950.00-6045.63%
TSM230616P001550002022-08-16 8:56AM EST155.0065.6075.6077.150.00-21137.15%
TSM230616P001600002022-06-30 8:30AM EST160.0078.5570.3072.950.00-2093.39%