New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.24-0.32 (-0.40%)
At close: 04:00PM EST
79.13 -0.11 (-0.14%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM250117C000350002022-12-07 10:57AM EST35.0046.400.000.000.00-600.00%
TSM250117C000400002022-11-28 2:11PM EST40.0042.550.000.000.00-1500.00%
TSM250117C000450002022-12-07 12:51PM EST45.0038.600.000.000.00-100.00%
TSM250117C000500002022-12-07 2:49PM EST50.0035.100.000.000.00-500.00%
TSM250117C000550002022-12-07 11:30AM EST55.0031.250.000.000.00-12100.00%
TSM250117C000600002022-12-07 1:44PM EST60.0028.300.000.000.00-400.00%
TSM250117C000650002022-12-07 9:30AM EST65.0025.300.000.000.00-400.00%
TSM250117C000700002022-12-07 3:34PM EST70.0023.000.000.000.00-600.00%
TSM250117C000750002022-12-07 1:45PM EST75.0020.380.000.000.00-700.00%
TSM250117C000800002022-12-07 3:44PM EST80.0018.500.000.000.00-4800.20%
TSM250117C000850002022-12-07 10:17AM EST85.0015.520.000.000.00-401.56%
TSM250117C000900002022-12-07 2:52PM EST90.0013.500.000.000.00-1101.56%
TSM250117C000950002022-12-07 12:51PM EST95.0011.850.000.000.00-503.13%
TSM250117C001000002022-12-07 1:25PM EST100.0010.430.000.000.00-703.13%
TSM250117C001050002022-12-07 10:24AM EST105.008.700.000.000.00-203.13%
TSM250117C001100002022-12-07 9:30AM EST110.007.500.000.000.00-106.25%
TSM250117C001150002022-12-05 11:02AM EST115.007.700.000.000.00-506.25%
TSM250117C001200002022-12-07 12:26PM EST120.006.000.000.000.00-606.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM250117P000350002022-12-07 1:55PM EST35.001.510.000.000.00-3012.50%
TSM250117P000400002022-11-28 3:32PM EST40.002.350.000.000.00-1012.50%
TSM250117P000450002022-12-06 2:14PM EST45.003.050.000.000.00-20106.25%
TSM250117P000500002022-12-07 10:40AM EST50.004.100.000.000.00-2206.25%
TSM250117P000550002022-12-01 9:30AM EST55.004.800.000.000.00-406.25%
TSM250117P000600002022-12-06 10:49AM EST60.006.130.000.000.00-203.13%
TSM250117P000650002022-11-30 11:22AM EST65.007.650.000.000.00-2103.13%
TSM250117P000700002022-12-07 10:14AM EST70.009.700.000.000.00-101.56%
TSM250117P000750002022-12-07 1:25PM EST75.0012.160.000.000.00-200.78%
TSM250117P000800002022-12-07 12:17PM EST80.0014.150.000.000.00-1500.00%
TSM250117P000850002022-12-07 10:17AM EST85.0016.490.000.000.00-400.00%
TSM250117P000900002022-11-28 12:44PM EST90.0019.200.000.000.00-3200.00%
TSM250117P000950002022-12-02 12:21PM EST95.0021.250.000.000.00-400.00%
TSM250117P001000002022-12-05 11:19AM EST100.0024.360.000.000.00-400.00%
TSM250117P001050002022-11-21 12:49PM EST105.0028.700.000.000.00-300.00%
TSM250117P001100002022-11-18 2:05PM EST110.0031.610.000.000.00-100.00%
TSM250117P001150002022-12-06 3:32PM EST115.0037.300.000.000.00-200.00%
TSM250117P001200002022-12-07 1:57PM EST120.0041.900.000.000.00-300.00%