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
124.36 -1.60 (-1.27%)
Pre-market: 05:33AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240119C000550002022-01-24 11:08AM EST55.0068.700.000.000.00-100.00%
TSM240119C000600002022-01-24 11:41AM EST60.0063.500.000.000.00-100.00%
TSM240119C000650002022-01-18 2:55PM EST65.0072.260.000.000.00-100.00%
TSM240119C000700002022-01-24 1:49PM EST70.0056.690.000.000.00-300.00%
TSM240119C000750002022-01-18 2:05PM EST75.0052.000.000.000.00-200.00%
TSM240119C000800002022-01-24 12:20PM EST80.0044.650.000.000.00-700.00%
TSM240119C000850002022-01-18 3:39PM EST85.0055.000.000.000.00-100.00%
TSM240119C000900002022-01-24 12:47PM EST90.0040.860.000.000.00-200.00%
TSM240119C000950002022-01-21 9:45AM EST95.0040.500.000.000.00-100.00%
TSM240119C001000002022-01-24 3:49PM EST100.0037.000.000.000.00-21400.00%
TSM240119C001050002022-01-21 3:03PM EST105.0033.960.000.000.00-100.00%
TSM240119C001100002022-01-24 1:50PM EST110.0028.200.000.000.00-2000.00%
TSM240119C001150002022-01-24 10:09AM EST115.0027.200.000.000.00-2200.00%
TSM240119C001200002022-01-24 3:27PM EST120.0026.000.000.000.00-3700.00%
TSM240119C001250002022-01-24 1:17PM EST125.0021.550.000.000.00-600.00%
TSM240119C001300002022-01-24 12:35PM EST130.0018.150.000.000.00-1900.78%
TSM240119C001350002022-01-24 12:38PM EST135.0018.300.000.000.00-401.56%
TSM240119C001400002022-01-24 10:49AM EST140.0017.580.000.000.00-101.56%
TSM240119C001450002022-01-24 12:10PM EST145.0015.000.000.000.00-301.56%
TSM240119C001500002022-01-24 12:01PM EST150.0013.700.000.000.00-1303.13%
TSM240119C001550002022-01-19 3:28PM EST155.0016.750.000.000.00-603.13%
TSM240119C001600002022-01-24 10:49AM EST160.0012.300.000.000.00-303.13%
TSM240119C001650002022-01-24 2:13PM EST165.0011.250.000.000.00-303.13%
TSM240119C001700002022-01-24 12:22PM EST170.008.450.000.000.00-103.13%
TSM240119C001750002022-01-21 3:58PM EST175.009.400.000.000.00-106.25%
TSM240119C001800002022-01-24 2:49PM EST180.008.350.000.000.00-7106.25%
TSM240119C001850002022-01-24 2:02PM EST185.008.050.000.000.00-106.25%
TSM240119C001900002022-01-24 11:03AM EST190.006.900.000.000.00-106.25%
TSM240119C001950002022-01-21 3:54PM EST195.006.750.000.000.00-106.25%
TSM240119C002000002022-01-24 1:12PM EST200.005.900.000.000.00-606.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240119P000550002022-01-24 12:00PM EST55.002.100.000.000.00-1012.50%
TSM240119P000600002022-01-18 11:03AM EST60.002.050.000.000.00-10012.50%
TSM240119P000650002022-01-20 2:54PM EST65.002.650.000.000.00-1012.50%
TSM240119P000700002022-01-24 1:04PM EST70.004.000.000.000.00-106.25%
TSM240119P000750002022-01-13 12:50PM EST75.003.120.000.000.00-106.25%
TSM240119P000800002022-01-21 3:47PM EST80.005.500.000.000.00-1506.25%
TSM240119P000850002022-01-24 3:17PM EST85.006.900.000.000.00-1506.25%
TSM240119P000900002022-01-24 2:35PM EST90.008.550.000.000.00-1206.25%
TSM240119P000950002022-01-21 3:38PM EST95.009.870.000.000.00-3903.13%
TSM240119P001000002022-01-24 3:12PM EST100.0011.700.000.000.00-203.13%
TSM240119P001050002022-01-24 1:21PM EST105.0013.610.000.000.00-503.13%
TSM240119P001100002022-01-24 1:21PM EST110.0015.810.000.000.00-501.56%
TSM240119P001150002022-01-24 11:54AM EST115.0019.500.000.000.00-301.56%
TSM240119P001200002022-01-24 10:19AM EST120.0019.950.000.000.00-100.78%
TSM240119P001250002022-01-24 9:56AM EST125.0024.450.000.000.00-100.20%
TSM240119P001300002022-01-24 2:15PM EST130.0026.400.000.000.00-200.00%
TSM240119P001350002022-01-21 3:08PM EST135.0028.800.000.000.00-700.00%
TSM240119P001400002022-01-24 12:55PM EST140.0033.850.000.000.00-400.00%
TSM240119P001450002022-01-18 12:09AM EST145.0026.050.000.000.00-100.00%
TSM240119P001500002022-01-21 12:15PM EST150.0038.200.000.000.00-800.00%
TSM240119P001550002022-01-21 3:53PM EST155.0042.800.000.000.00-100.00%
TSM240119P001600002021-12-17 10:08AM EST160.0052.5740.2042.000.00-1126.02%
TSM240119P001650002022-01-12 12:10PM EST165.0046.000.000.000.00-100.00%
TSM240119P001750002022-01-03 12:06PM EST175.0054.640.000.000.00--00.00%
TSM240119P001800002021-11-10 6:51AM EST180.0075.0565.2568.500.00--141.82%
TSM240119P001900002022-01-20 12:18PM EST190.0065.730.000.000.00-100.00%
TSM240119P002000002022-01-24 12:40PM EST200.0083.000.000.000.00-1400.00%