New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.00-4.75 (-5.81%)
At close: 04:00PM EDT
77.10 +0.10 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220708C000700002022-07-01 12:29PM EDT70.006.857.007.40-4.85-41.45%1150.20%
TSM220708C000730002022-06-30 11:42AM EDT73.008.694.354.550.00-15015046.44%
TSM220708C000780002022-07-01 3:58PM EDT78.001.051.021.08-3.00-74.07%5903535.69%
TSM220708C000790002022-07-01 3:57PM EDT79.000.690.650.71-2.81-80.29%4591834.86%
TSM220708C000800002022-07-01 3:58PM EDT80.000.400.400.43-2.70-87.10%1,2524733.84%
TSM220708C000810002022-07-01 3:58PM EDT81.000.230.220.24-1.97-89.55%2556032.81%
TSM220708C000820002022-07-01 3:51PM EDT82.000.150.120.15-1.44-90.57%5119833.59%
TSM220708C000830002022-07-01 3:39PM EDT83.000.080.070.09-1.00-92.59%11118734.08%
TSM220708C000840002022-07-01 3:57PM EDT84.000.060.040.06-0.66-91.67%20428035.35%
TSM220708C000850002022-07-01 3:42PM EDT85.000.030.030.04-0.46-93.88%21162236.72%
TSM220708C000860002022-07-01 3:55PM EDT86.000.030.020.03-0.27-90.00%4526838.28%
TSM220708C000870002022-07-01 1:33PM EDT87.000.030.010.03-0.15-83.33%1611041.80%
TSM220708C000880002022-07-01 1:33PM EDT88.000.020.010.02-0.09-81.82%9658442.58%
TSM220708C000890002022-07-01 2:54PM EDT89.000.020.010.05-0.05-71.43%8932752.15%
TSM220708C000900002022-07-01 3:55PM EDT90.000.020.010.02-0.03-60.00%6479548.83%
TSM220708C000910002022-07-01 9:58AM EDT91.000.010.000.03-0.02-66.67%211850.00%
TSM220708C000920002022-07-01 9:38AM EDT92.000.030.000.030.00-412353.13%
TSM220708C000930002022-07-01 1:29PM EDT93.000.020.000.050.00-519359.38%
TSM220708C000940002022-06-30 3:42PM EDT94.000.020.000.060.00-16013763.28%
TSM220708C000950002022-07-01 2:31PM EDT95.000.010.000.02-0.01-50.00%143357.81%
TSM220708C000960002022-06-30 3:55PM EDT96.000.010.000.010.00-234256.25%
TSM220708C000970002022-06-28 10:19AM EDT97.000.010.000.06-0.03-75.00%13171.88%
TSM220708C000980002022-07-01 9:40AM EDT98.000.010.000.01-0.03-75.00%15762.50%
TSM220708C000990002022-06-24 10:37AM EDT99.000.030.000.060.00-12977.34%
TSM220708C001000002022-06-30 10:50AM EDT100.000.010.010.010.00-137270.31%
TSM220708C001010002022-06-27 1:27PM EDT101.000.030.000.060.00-113782.81%
TSM220708C001020002022-06-30 3:55PM EDT102.000.010.000.060.00-52085.16%
TSM220708C001030002022-06-28 12:33PM EDT103.000.020.000.030.00-12081.25%
TSM220708C001050002022-06-27 3:08PM EDT105.000.020.000.010.00-1813078.13%
TSM220708C001100002022-06-27 3:08PM EDT110.000.010.000.060.00-115104.69%
TSM220708C001150002022-06-21 9:34AM EDT115.000.020.000.020.00-13103.13%
TSM220708C001200002022-06-24 11:34AM EDT120.000.020.000.020.00-1012112.50%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220708P000450002022-06-21 3:24PM EDT45.000.010.000.010.00--10131.25%
TSM220708P000600002022-07-01 3:51PM EDT60.000.040.030.04+0.03+300.00%2,0885881.25%
TSM220708P000650002022-07-01 3:48PM EDT65.000.070.020.07+0.06+600.00%40019460.16%
TSM220708P000700002022-07-01 3:59PM EDT70.000.180.180.21+0.14+350.00%2,56210250.88%
TSM220708P000720002022-07-01 3:57PM EDT72.000.350.320.36+0.27+337.50%27017946.19%
TSM220708P000730002022-07-01 3:41PM EDT73.000.460.440.48+0.35+318.18%1671844.04%
TSM220708P000740002022-07-01 3:59PM EDT74.000.650.590.65+0.51+364.29%2,0864542.14%
TSM220708P000750002022-07-01 3:58PM EDT75.000.830.810.87+0.60+260.87%34323240.14%
TSM220708P000760002022-07-01 3:51PM EDT76.001.151.111.17+0.82+248.48%8321938.38%
TSM220708P000770002022-07-01 3:59PM EDT77.001.571.511.57+1.13+256.82%7965236.91%
TSM220708P000780002022-07-01 3:55PM EDT78.002.072.012.08+1.54+290.57%3567435.69%
TSM220708P000790002022-07-01 3:59PM EDT79.002.702.632.70+1.89+233.33%1129234.62%
TSM220708P000800002022-07-01 3:59PM EDT80.003.453.353.45+2.33+208.04%26738634.47%
TSM220708P000810002022-07-01 3:25PM EDT81.004.354.154.30+3.00+222.22%10525735.30%
TSM220708P000820002022-07-01 3:44PM EDT82.005.105.055.25+3.16+162.89%5515938.57%
TSM220708P000830002022-07-01 2:32PM EDT83.005.956.006.15+3.76+171.69%7644838.28%
TSM220708P000840002022-07-01 12:58PM EDT84.007.527.007.20+4.52+150.67%7622145.90%
TSM220708P000850002022-07-01 3:46PM EDT85.007.907.958.20+4.50+132.35%30245550.39%
TSM220708P000860002022-07-01 3:16PM EDT86.009.088.959.15+4.68+106.36%2222351.37%
TSM220708P000870002022-07-01 11:42AM EDT87.0010.459.8510.20+4.35+71.31%410559.18%
TSM220708P000880002022-07-01 3:30PM EDT88.0011.1910.9011.20+6.69+148.67%97663.28%
TSM220708P000890002022-07-01 10:42AM EDT89.0012.3811.8512.20+6.88+125.09%25767.38%
TSM220708P000900002022-07-01 10:27AM EDT90.0013.4012.9013.15+7.30+119.67%416750.00%
TSM220708P000910002022-06-30 9:30AM EDT91.009.2613.8514.200.00-25153.13%
TSM220708P000920002022-06-21 12:11PM EDT92.005.8014.8515.200.00-31056.25%
TSM220708P000930002022-07-01 3:30PM EDT93.0016.1915.8516.20+9.17+130.63%64959.38%
TSM220708P000940002022-07-01 1:56PM EDT94.0017.2016.8517.20+4.92+40.07%36362.11%
TSM220708P000950002022-06-30 11:26AM EDT95.0013.4017.8518.200.00-236364.84%
TSM220708P000960002022-06-30 3:42PM EDT96.0014.2018.8519.200.00-1167.97%
TSM220708P000970002022-06-24 11:08AM EDT97.0011.0019.8020.400.00-12185.55%
TSM220708P000980002022-06-24 3:01PM EDT98.0012.0920.8021.250.00-10773.44%
TSM220708P000990002022-06-21 10:32AM EDT99.0011.8621.8022.250.00-2075.78%
TSM220708P001000002022-06-21 1:47PM EDT100.0013.1722.8023.200.00-18150.00%
TSM220708P001010002022-06-23 10:26AM EDT101.0017.6523.8024.300.00-10088.28%
TSM220708P001020002022-06-17 12:04PM EDT102.0017.6024.7525.350.00-2091.02%
TSM220708P001030002022-06-16 11:40AM EDT103.0018.5025.7526.350.00-1093.75%
TSM220708P001050002022-06-23 9:33AM EDT105.0021.5027.7528.450.00-20109.18%