New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
122.48-3.48 (-2.76%)
At close: 04:00PM EST
123.33 +0.85 (+0.69%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128C000850002022-01-13 11:13AM EST85.0055.150.000.000.00-1000.00%
TSM220128C000900002022-01-21 9:53AM EST90.0035.650.000.000.00-4900.00%
TSM220128C000950002022-01-21 1:39PM EST95.0027.950.000.000.00-500.00%
TSM220128C001000002022-01-21 11:26AM EST100.0027.850.000.000.00-300.00%
TSM220128C001050002022-01-24 10:55AM EST105.0017.700.000.000.00-600.00%
TSM220128C001060002022-01-25 12:16PM EST106.0016.150.000.000.00-100.00%
TSM220128C001070002022-01-25 12:16PM EST107.0015.200.000.000.00-500.00%
TSM220128C001090002022-01-18 12:09AM EST109.0016.000.000.000.00--00.00%
TSM220128C001100002022-01-24 2:04PM EST110.0013.900.000.000.00-2700.00%
TSM220128C001110002022-01-24 11:14AM EST111.0012.150.000.000.00-800.00%
TSM220128C001120002022-01-13 9:45AM EST112.0010.550.000.000.00-100.00%
TSM220128C001130002022-01-25 11:36AM EST113.009.650.000.000.00-100.00%
TSM220128C001140002022-01-24 10:49AM EST114.0011.150.000.000.00-2700.00%
TSM220128C001150002022-01-25 3:31PM EST115.009.150.000.000.00-300.00%
TSM220128C001160002022-01-25 11:36AM EST116.007.050.000.000.00-100.00%
TSM220128C001170002022-01-25 2:26PM EST117.007.850.000.000.00-1200.00%
TSM220128C001180002022-01-25 3:53PM EST118.006.000.000.000.00-5700.00%
TSM220128C001190002022-01-25 2:08PM EST119.006.000.000.000.00-800.00%
TSM220128C001200002022-01-25 3:30PM EST120.005.050.000.000.00-4700.00%
TSM220128C001210002022-01-25 3:55PM EST121.003.750.000.000.00-9400.00%
TSM220128C001220002022-01-25 3:58PM EST122.003.100.000.000.00-28900.00%
TSM220128C001230002022-01-25 3:59PM EST123.002.590.000.000.00-1,32501.56%
TSM220128C001240002022-01-25 3:53PM EST124.002.100.000.000.00-37103.13%
TSM220128C001250002022-01-25 3:58PM EST125.001.700.000.000.00-68606.25%
TSM220128C001260002022-01-25 3:41PM EST126.001.350.000.000.00-53206.25%
TSM220128C001270002022-01-25 3:55PM EST127.000.950.000.000.00-264012.50%
TSM220128C001280002022-01-25 3:54PM EST128.000.820.000.000.00-514012.50%
TSM220128C001290002022-01-25 3:40PM EST129.000.670.000.000.00-222012.50%
TSM220128C001300002022-01-25 3:54PM EST130.000.420.000.000.00-837012.50%
TSM220128C001310002022-01-25 3:54PM EST131.000.350.000.000.00-108012.50%
TSM220128C001320002022-01-25 3:54PM EST132.000.250.000.000.00-246025.00%
TSM220128C001330002022-01-25 3:56PM EST133.000.180.000.000.00-1,094025.00%
TSM220128C001340002022-01-25 2:47PM EST134.000.200.000.000.00-26025.00%
TSM220128C001350002022-01-25 3:55PM EST135.000.090.000.000.00-196025.00%
TSM220128C001360002022-01-25 2:49PM EST136.000.080.000.000.00-69025.00%
TSM220128C001370002022-01-25 3:22PM EST137.000.080.000.000.00-45025.00%
TSM220128C001380002022-01-25 1:49PM EST138.000.060.000.000.00-61025.00%
TSM220128C001390002022-01-25 3:45PM EST139.000.040.000.000.00-7025.00%
TSM220128C001400002022-01-25 3:54PM EST140.000.030.000.000.00-167025.00%
TSM220128C001410002022-01-25 2:38PM EST141.000.030.000.000.00-8025.00%
TSM220128C001420002022-01-25 2:35PM EST142.000.020.000.000.00-5050.00%
TSM220128C001430002022-01-25 2:58PM EST143.000.010.000.000.00-17050.00%
TSM220128C001440002022-01-24 10:33AM EST144.000.020.000.000.00-7050.00%
TSM220128C001450002022-01-25 3:10PM EST145.000.020.000.000.00-53050.00%
TSM220128C001460002022-01-25 1:17PM EST146.000.020.000.000.00-2050.00%
TSM220128C001470002022-01-24 2:42PM EST147.000.020.000.000.00-4050.00%
TSM220128C001480002022-01-24 2:42PM EST148.000.020.000.000.00-11050.00%
TSM220128C001490002022-01-20 11:23AM EST149.000.120.000.000.00--050.00%
TSM220128C001500002022-01-25 2:33PM EST150.000.010.000.000.00-20050.00%
TSM220128C001525002022-01-20 11:25AM EST152.500.070.000.000.00--050.00%
TSM220128C001550002022-01-25 11:39AM EST155.000.010.000.000.00-50050.00%
TSM220128C001575002022-01-24 9:37AM EST157.500.020.000.000.00-17050.00%
TSM220128C001600002022-01-25 12:34PM EST160.000.010.000.000.00-30050.00%
TSM220128C001650002022-01-21 9:51AM EST165.000.010.000.000.00-1050.00%
TSM220128C001700002022-01-25 12:54PM EST170.000.010.000.000.00-1050.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128P000800002022-01-25 2:41PM EST80.000.020.000.000.00-4050.00%
TSM220128P000850002022-01-25 11:29AM EST85.000.030.000.000.00-5050.00%
TSM220128P000900002022-01-25 10:46AM EST90.000.010.000.000.00-1050.00%
TSM220128P000950002022-01-25 10:51AM EST95.000.050.000.000.00-7050.00%
TSM220128P001000002022-01-25 11:37AM EST100.000.090.000.000.00-207050.00%
TSM220128P001050002022-01-25 12:49PM EST105.000.130.000.000.00-60050.00%
TSM220128P001060002022-01-25 2:34PM EST106.000.090.000.000.00-49050.00%
TSM220128P001070002022-01-25 1:43PM EST107.000.140.000.000.00-17025.00%
TSM220128P001080002022-01-25 2:53PM EST108.000.100.000.000.00-130025.00%
TSM220128P001090002022-01-25 3:51PM EST109.000.230.000.000.00-40025.00%
TSM220128P001100002022-01-25 3:57PM EST110.000.270.000.000.00-141025.00%
TSM220128P001110002022-01-25 2:23PM EST111.000.230.000.000.00-16025.00%
TSM220128P001120002022-01-25 2:29PM EST112.000.280.000.000.00-41025.00%
TSM220128P001130002022-01-25 3:52PM EST113.000.460.000.000.00-132025.00%
TSM220128P001140002022-01-25 3:50PM EST114.000.520.000.000.00-25025.00%
TSM220128P001150002022-01-25 3:57PM EST115.000.690.000.000.00-333012.50%
TSM220128P001160002022-01-25 3:57PM EST116.000.810.000.000.00-145012.50%
TSM220128P001170002022-01-25 3:59PM EST117.000.990.000.000.00-71012.50%
TSM220128P001180002022-01-25 3:57PM EST118.001.210.000.000.00-478012.50%
TSM220128P001190002022-01-25 3:48PM EST119.001.240.000.000.00-19706.25%
TSM220128P001200002022-01-25 3:59PM EST120.001.720.000.000.00-1,03506.25%
TSM220128P001210002022-01-25 3:39PM EST121.001.780.000.000.00-21603.13%
TSM220128P001220002022-01-25 3:58PM EST122.002.420.000.000.00-1,30301.56%
TSM220128P001230002022-01-25 3:45PM EST123.002.350.000.000.00-68700.00%
TSM220128P001240002022-01-25 3:30PM EST124.002.840.000.000.00-15000.00%
TSM220128P001250002022-01-25 3:57PM EST125.003.870.000.000.00-25100.00%
TSM220128P001260002022-01-25 3:02PM EST126.003.350.000.000.00-12100.00%
TSM220128P001270002022-01-25 2:29PM EST127.004.210.000.000.00-17000.00%
TSM220128P001280002022-01-25 3:29PM EST128.005.340.000.000.00-2800.00%
TSM220128P001290002022-01-25 10:29AM EST129.006.000.000.000.00-500.00%
TSM220128P001300002022-01-25 1:12PM EST130.007.910.000.000.00-500.00%
TSM220128P001310002022-01-25 12:41PM EST131.009.260.000.000.00-400.00%
TSM220128P001320002022-01-25 3:51PM EST132.009.350.000.000.00-2100.00%
TSM220128P001330002022-01-25 3:39PM EST133.0010.000.000.000.00-2000.00%
TSM220128P001340002022-01-25 12:49PM EST134.0012.040.000.000.00-3200.00%
TSM220128P001350002022-01-25 11:40AM EST135.0013.200.000.000.00-200.00%
TSM220128P001360002022-01-24 3:56PM EST136.0010.650.000.000.00-1700.00%
TSM220128P001370002022-01-25 2:41PM EST137.0012.930.000.000.00-700.00%
TSM220128P001380002022-01-25 1:48PM EST138.0014.770.000.000.00-200.00%
TSM220128P001390002022-01-25 12:20PM EST139.0016.950.000.000.00-600.00%
TSM220128P001400002022-01-25 2:24PM EST140.0015.900.000.000.00-2100.00%
TSM220128P001410002022-01-25 9:53AM EST141.0018.550.000.000.00-300.00%
TSM220128P001420002022-01-25 10:29AM EST142.0018.000.000.000.00-100.00%
TSM220128P001430002022-01-24 2:05PM EST143.0020.550.000.000.00-200.00%
TSM220128P001440002022-01-25 10:45AM EST144.0020.990.000.000.00-100.00%
TSM220128P001450002022-01-25 3:42PM EST145.0021.430.000.000.00-500.00%
TSM220128P001460002022-01-18 3:49PM EST146.0012.800.000.000.00--00.00%
TSM220128P001470002022-01-18 3:15PM EST147.0013.100.000.000.00--00.00%
TSM220128P001480002022-01-21 3:29PM EST148.0023.100.000.000.00-500.00%
TSM220128P001490002022-01-18 10:10AM EST149.0014.200.000.000.00--00.00%
TSM220128P001500002022-01-24 2:15PM EST150.0026.500.000.000.00-500.00%
TSM220128P001550002022-01-20 12:58PM EST155.0023.600.000.000.00-100.00%
TSM220128P001575002022-01-18 9:33AM EST157.5020.650.000.000.00--00.00%
TSM220128P001600002022-01-18 12:03PM EST160.0026.050.000.000.00-100.00%
TSM220128P001650002022-01-19 11:42AM EST165.0032.600.000.000.00-100.00%
TSM220128P001700002022-01-18 12:09AM EST170.0045.250.000.000.00--00.00%