New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
114.23-2.06 (-1.77%)
At close: 4:00PM EDT
114.25 +0.02 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM211029C000850002021-10-07 10:03AM EDT85.0025.9529.1030.050.00-11128.03%
TSM211029C000950002021-09-30 10:03AM EDT95.0018.4819.2019.800.00-2282.62%
TSM211029C001000002021-10-22 2:34PM EDT100.0014.7414.1014.70-1.91-11.47%205957.72%
TSM211029C001010002021-10-12 10:04AM EDT101.009.4513.2513.650.00--157.23%
TSM211029C001030002021-10-21 9:41AM EDT103.0011.8011.2512.100.00-1259.47%
TSM211029C001040002021-10-15 3:42PM EDT104.0010.4510.0511.050.00-2250.59%
TSM211029C001050002021-10-21 11:45AM EDT105.0010.268.559.550.00-14246.68%
TSM211029C001060002021-10-15 9:33AM EDT106.008.257.558.550.00-57542.73%
TSM211029C001070002021-10-22 9:37AM EDT107.009.217.158.00-0.24-2.54%12551.56%
TSM211029C001080002021-10-22 10:40AM EDT108.008.026.207.05+0.12+1.52%53447.97%
TSM211029C001090002021-10-22 12:38PM EDT109.006.085.255.70-0.47-7.18%312934.77%
TSM211029C001100002021-10-22 3:47PM EDT110.004.604.454.75-1.26-21.50%17539631.40%
TSM211029C001110002021-10-22 1:50PM EDT111.004.012.953.75-0.49-10.89%529726.66%
TSM211029C001120002021-10-22 3:02PM EDT112.003.152.633.00-0.96-23.36%6242426.42%
TSM211029C001130002021-10-22 3:57PM EDT113.002.232.002.30-1.25-35.92%881,45525.66%
TSM211029C001140002021-10-22 3:59PM EDT114.001.551.361.59-0.88-36.21%21781323.34%
TSM211029C001150002021-10-22 3:59PM EDT115.001.000.961.04-1.15-53.49%1,2941,62721.97%
TSM211029C001160002021-10-22 3:59PM EDT116.000.630.610.64-0.92-59.35%9881,26121.14%
TSM211029C001170002021-10-22 3:59PM EDT117.000.390.360.40-0.66-62.86%3,6491,07621.29%
TSM211029C001180002021-10-22 3:59PM EDT118.000.240.210.24-0.49-67.12%1,30668021.44%
TSM211029C001190002021-10-22 3:53PM EDT119.000.150.120.15-0.31-67.39%44258722.07%
TSM211029C001200002021-10-22 3:55PM EDT120.000.090.090.10-0.22-70.97%9361,61223.05%
TSM211029C001210002021-10-22 3:28PM EDT121.000.070.040.06-0.08-53.33%1062,53923.63%
TSM211029C001220002021-10-22 3:35PM EDT122.000.050.030.05-0.09-64.29%6941525.39%
TSM211029C001230002021-10-22 3:29PM EDT123.000.040.020.04-0.06-60.00%3344126.95%
TSM211029C001240002021-10-22 11:07AM EDT124.000.050.020.03-0.03-37.50%627328.13%
TSM211029C001250002021-10-22 3:14PM EDT125.000.020.020.03-0.06-75.00%22348130.47%
TSM211029C001260002021-10-22 3:35PM EDT126.000.020.010.03-0.06-75.00%514232.81%
TSM211029C001270002021-10-22 3:30PM EDT127.000.020.000.03-0.03-60.00%14935.16%
TSM211029C001280002021-10-22 11:35AM EDT128.000.030.000.08-0.02-40.00%734443.16%
TSM211029C001290002021-10-22 11:20AM EDT129.000.030.000.03-0.01-25.00%711739.45%
TSM211029C001300002021-10-22 10:11AM EDT130.000.030.000.03-0.01-25.00%2817741.41%
TSM211029C001310002021-10-21 12:39PM EDT131.000.020.000.03-0.02-50.00%24543.75%
TSM211029C001320002021-10-19 1:23PM EDT132.000.030.000.030.00-165845.70%
TSM211029C001330002021-10-20 9:36AM EDT133.000.040.000.030.00-41047.66%
TSM211029C001340002021-09-23 11:13AM EDT134.000.140.000.030.00-1850.00%
TSM211029C001350002021-10-19 12:10PM EDT135.000.030.000.030.00-16851.95%
TSM211029C001360002021-10-22 9:33AM EDT136.000.020.000.060.00-26353.91%
TSM211029C001400002021-10-18 9:36AM EDT140.000.030.000.030.00-42457.03%
TSM211029C001450002021-10-21 3:05PM EDT145.000.020.000.030.00-1965.63%
TSM211029C001500002021-09-15 10:30AM EDT150.000.090.000.060.00-1278.91%
TSM211029C001550002021-10-18 10:32AM EDT155.000.03-0.010.00-101278.13%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM211029P000700002021-10-06 1:15PM EDT70.000.070.000.080.00-200200143.75%
TSM211029P000800002021-10-08 3:17PM EDT80.000.050.000.080.00-6349107.81%
TSM211029P000850002021-10-08 2:49PM EDT85.000.080.000.080.00-376891.02%
TSM211029P000900002021-10-18 2:49PM EDT90.000.030.000.080.00-212275.00%
TSM211029P000950002021-10-22 1:10PM EDT95.000.010.000.03-0.03-75.00%215853.13%
TSM211029P000980002021-10-22 3:36PM EDT98.000.020.020.03-0.01-33.33%4216849.22%
TSM211029P000990002021-10-22 12:20PM EDT99.000.020.020.04-0.02-50.00%216248.05%
TSM211029P001000002021-10-22 3:56PM EDT100.000.030.020.04-0.01-25.00%5319645.12%
TSM211029P001010002021-10-21 10:18AM EDT101.000.060.030.060.00-65144.92%
TSM211029P001020002021-10-21 2:42PM EDT102.000.040.020.090.00-1110444.82%
TSM211029P001030002021-10-22 3:35PM EDT103.000.050.040.06+0.01+25.00%37838.67%
TSM211029P001040002021-10-22 3:50PM EDT104.000.060.050.070.00-4125536.72%
TSM211029P001050002021-10-22 2:48PM EDT105.000.070.060.07+0.01+16.67%1462133.59%
TSM211029P001060002021-10-22 2:42PM EDT106.000.080.070.09+0.01+14.29%1625631.84%
TSM211029P001070002021-10-22 3:54PM EDT107.000.090.090.110.00-2425529.79%
TSM211029P001080002021-10-22 3:57PM EDT108.000.110.110.14+0.02+22.22%6435727.93%
TSM211029P001090002021-10-22 3:34PM EDT109.000.150.160.19+0.03+25.00%13944726.27%
TSM211029P001100002021-10-22 3:59PM EDT110.000.240.240.27+0.09+60.00%16676924.95%
TSM211029P001110002021-10-22 2:35PM EDT111.000.340.330.37+0.13+61.90%4831723.24%
TSM211029P001120002021-10-22 3:54PM EDT112.000.550.520.57+0.25+83.33%15960122.63%
TSM211029P001130002021-10-22 3:59PM EDT113.000.800.760.85+0.36+81.82%30830421.97%
TSM211029P001140002021-10-22 3:58PM EDT114.001.181.151.26+0.54+84.37%56945421.78%
TSM211029P001150002021-10-22 3:59PM EDT115.001.601.661.75+0.59+58.42%62190321.00%
TSM211029P001160002021-10-22 3:58PM EDT116.002.242.222.50+0.90+67.16%73148622.75%
TSM211029P001170002021-10-22 3:55PM EDT117.002.952.953.20+0.80+37.21%3,44010121.92%
TSM211029P001180002021-10-22 3:46PM EDT118.003.813.554.05+0.91+31.38%3513522.56%
TSM211029P001190002021-10-22 11:30AM EDT119.004.054.354.95-0.25-5.81%10827823.19%
TSM211029P001200002021-10-22 2:31PM EDT120.005.405.505.90+0.71+15.14%128624.51%
TSM211029P001210002021-10-22 12:40PM EDT121.006.246.506.85+1.44+30.00%103124.90%
TSM211029P001220002021-10-18 2:51PM EDT122.006.957.508.150.00-111840.14%
TSM211029P001230002021-10-21 10:14AM EDT123.008.008.458.950.00-141936.04%
TSM211029P001240002021-10-21 9:51AM EDT124.009.209.0510.150.00-32546.88%
TSM211029P001250002021-10-22 3:30PM EDT125.0010.5110.5511.00-0.06-0.57%28344.29%
TSM211029P001270002021-09-10 11:11AM EDT127.007.2716.3517.700.00-11139.55%
TSM211029P001290002021-09-20 3:39PM EDT129.0015.2014.5014.950.00--252.93%
TSM211029P001300002021-10-21 3:44PM EDT130.0014.1415.1515.850.00-2148.05%
TSM211029P001350002021-10-07 11:52AM EDT135.0023.7020.2020.950.00-20068.16%
TSM211029P001400002021-10-06 2:20PM EDT140.0031.3025.3526.000.00-243183.40%