New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.80+1.56 (+1.97%)
At close: 04:00PM EST
81.66 +0.86 (+1.06%)
Pre-market: 07:31AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240119C000350002022-11-18 11:44AM EST35.0047.830.000.000.00-20370.00%
TSM240119C000400002022-12-07 1:55PM EST40.0040.660.000.000.00-21420.00%
TSM240119C000450002022-12-01 10:09AM EST45.0039.500.000.000.00-1320.00%
TSM240119C000500002022-12-02 10:06AM EST50.0034.450.000.000.00-11510.00%
TSM240119C000550002022-12-05 2:14PM EST55.0030.400.000.000.00-11610.00%
TSM240119C000600002022-12-08 1:00PM EST60.0026.000.000.000.00-54350.00%
TSM240119C000650002022-12-07 1:18PM EST65.0021.400.000.000.00-19160.00%
TSM240119C000700002022-12-07 3:29PM EST70.0018.100.000.000.00-61,4260.00%
TSM240119C000750002022-12-07 3:08PM EST75.0015.200.000.000.00-126140.00%
TSM240119C000800002022-12-08 2:26PM EST80.0013.370.000.000.00-303,0700.00%
TSM240119C000850002022-12-08 1:16PM EST85.0010.950.000.000.00-178261.56%
TSM240119C000900002022-12-08 12:35PM EST90.008.950.000.000.00-55,5433.13%
TSM240119C000950002022-12-08 3:37PM EST95.007.260.000.000.00-72,5943.13%
TSM240119C001000002022-12-08 12:02PM EST100.005.820.000.000.00-2611,0306.25%
TSM240119C001050002022-12-08 11:29AM EST105.004.500.000.000.00-98546.25%
TSM240119C001100002022-12-08 12:29PM EST110.003.750.000.000.00-52,2976.25%
TSM240119C001150002022-12-07 2:24PM EST115.002.650.000.000.00-91,0186.25%
TSM240119C001200002022-12-08 2:54PM EST120.002.320.000.000.00-33,9726.25%
TSM240119C001250002022-12-08 12:57PM EST125.001.880.000.000.00-271,9656.25%
TSM240119C001300002022-12-07 2:36PM EST130.001.310.000.000.00-695912.50%
TSM240119C001350002022-12-07 1:38PM EST135.001.130.000.000.00-31,89212.50%
TSM240119C001400002022-12-08 3:09PM EST140.000.960.000.000.00-388312.50%
TSM240119C001450002022-12-07 12:04PM EST145.000.760.000.000.00-189212.50%
TSM240119C001500002022-12-08 11:58AM EST150.000.670.000.000.00-75,48912.50%
TSM240119C001550002022-12-08 11:58AM EST155.000.560.000.000.00-876812.50%
TSM240119C001600002022-12-07 12:12PM EST160.000.520.000.000.00-289012.50%
TSM240119C001650002022-12-07 12:10PM EST165.000.430.000.000.00-224812.50%
TSM240119C001700002022-12-07 12:14PM EST170.000.340.000.000.00-31,06112.50%
TSM240119C001750002022-12-08 3:12PM EST175.000.340.000.000.00-52,06112.50%
TSM240119C001800002022-12-08 10:29AM EST180.000.240.000.000.00-101,54612.50%
TSM240119C001850002022-12-07 12:09PM EST185.000.310.000.000.00-213112.50%
TSM240119C001900002022-12-08 3:07PM EST190.000.210.000.000.00-22,07712.50%
TSM240119C001950002022-12-07 9:40AM EST195.000.350.000.000.00-620012.50%
TSM240119C002000002022-12-08 11:08AM EST200.000.170.000.000.00-403,50112.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM240119P000350002022-12-06 3:27PM EST35.000.630.000.000.00-841,10112.50%
TSM240119P000400002022-12-06 3:51PM EST40.000.950.000.000.00-5102,00512.50%
TSM240119P000450002022-12-07 9:49AM EST45.001.450.000.000.00-118212.50%
TSM240119P000500002022-12-07 3:37PM EST50.002.120.000.000.00-42,37312.50%
TSM240119P000550002022-12-05 2:26PM EST55.002.560.000.000.00-52,8976.25%
TSM240119P000600002022-12-08 2:39PM EST60.003.680.000.000.00-192,0356.25%
TSM240119P000650002022-12-08 2:48PM EST65.004.800.000.000.00-42,2106.25%
TSM240119P000700002022-12-07 3:14PM EST70.006.800.000.000.00-71,5313.13%
TSM240119P000750002022-12-08 12:15PM EST75.008.200.000.000.00-112,5001.56%
TSM240119P000800002022-12-08 2:47PM EST80.0010.250.000.000.00-142,0390.39%
TSM240119P000850002022-12-08 3:35PM EST85.0012.800.000.000.00-242,6800.00%
TSM240119P000900002022-12-01 9:58AM EST90.0014.400.000.000.00-11,2330.00%
TSM240119P000950002022-12-02 12:21PM EST95.0018.130.000.000.00-41,5770.00%
TSM240119P001000002022-12-01 1:37PM EST100.0020.970.000.000.00-203,2140.00%
TSM240119P001050002022-11-18 10:41AM EST105.0025.950.000.000.00-244700.00%
TSM240119P001100002022-11-18 3:41PM EST110.0029.120.000.000.00-82030.00%
TSM240119P001150002022-11-07 9:41AM EST115.0052.6735.9536.850.00-80032.82%
TSM240119P001200002022-11-15 10:06AM EST120.0037.960.000.000.00-290.00%
TSM240119P001250002022-11-17 9:45AM EST125.0045.250.000.000.00-250.00%
TSM240119P001300002022-10-24 8:38AM EST130.0067.600.000.000.00-210.00%
TSM240119P001350002022-09-21 2:58PM EST135.0058.3471.0071.750.00-160089.42%
TSM240119P001400002022-11-16 10:07AM EST140.0061.000.000.000.00-190.00%
TSM240119P001450002022-04-01 11:32AM EST145.0046.2052.2555.050.00-190.00%
TSM240119P001500002022-09-23 2:10PM EST150.0076.4084.7587.900.00-20095.59%
TSM240119P001550002022-05-31 2:49PM EST155.0060.2071.5574.600.00-1032.45%
TSM240119P001600002022-05-20 11:57AM EST160.0071.0972.9576.650.00-1230.00%
TSM240119P001650002022-06-13 11:14AM EST165.0079.9883.3084.100.00-100.00%
TSM240119P001700002022-02-14 12:14AM EST170.0054.600.000.000.00--00.00%
TSM240119P001750002022-01-03 12:06PM EST175.0054.6455.9559.400.00--00.00%
TSM240119P001800002021-11-10 6:51AM EST180.0075.0565.2568.500.00--10.00%
TSM240119P001900002022-01-25 9:46AM EST190.0072.1282.8086.150.00-120.00%
TSM240119P002000002022-11-30 12:52PM EST200.00119.250.000.000.00-1000.00%