New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.50-1.18 (-1.43%)
At close: 04:00PM EST
81.78 +0.28 (+0.34%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM221209C000500002022-11-11 3:08PM EST50.0024.390.000.000.00--00.00%
TSM221209C000560002022-11-22 1:34PM EST56.0026.220.000.000.00-100.00%
TSM221209C000570002022-11-07 10:10AM EST57.006.800.000.000.00-100.00%
TSM221209C000580002022-11-07 2:13PM EST58.005.980.000.000.00--00.00%
TSM221209C000590002022-11-07 10:03AM EST59.005.250.000.000.00-300.00%
TSM221209C000600002022-12-02 11:55AM EST60.0021.820.000.000.00-100.00%
TSM221209C000610002022-11-28 9:46AM EST61.0020.100.000.000.00-100.00%
TSM221209C000620002022-11-16 3:10PM EST62.0017.980.000.000.00-12000.00%
TSM221209C000630002022-12-02 3:52PM EST63.0018.650.000.000.00-200.00%
TSM221209C000640002022-11-29 1:56PM EST64.0015.500.000.000.00-100.00%
TSM221209C000650002022-12-02 11:48AM EST65.0016.870.000.000.00-100.00%
TSM221209C000660002022-12-02 2:46PM EST66.0015.460.000.000.00-1800.00%
TSM221209C000670002022-12-02 2:15PM EST67.0014.510.000.000.00-1200.00%
TSM221209C000680002022-12-02 2:29PM EST68.0013.480.000.000.00-200.00%
TSM221209C000690002022-12-02 2:54PM EST69.0012.610.000.000.00-1200.00%
TSM221209C000700002022-12-02 2:37PM EST70.0011.420.000.000.00-900.00%
TSM221209C000710002022-12-02 3:13PM EST71.0010.870.000.000.00-200.00%
TSM221209C000720002022-12-02 12:32PM EST72.0010.020.000.000.00-200.00%
TSM221209C000730002022-12-02 3:18PM EST73.008.980.000.000.00-500.00%
TSM221209C000740002022-12-02 10:44AM EST74.007.560.000.000.00-1500.00%
TSM221209C000750002022-12-02 2:04PM EST75.006.750.000.000.00-2600.00%
TSM221209C000760002022-12-02 11:51AM EST76.005.880.000.000.00-400.00%
TSM221209C000770002022-12-02 12:40PM EST77.004.940.000.000.00-3100.00%
TSM221209C000780002022-12-02 10:17AM EST78.004.070.000.000.00-200.00%
TSM221209C000790002022-12-02 12:14PM EST79.003.450.000.000.00-4800.00%
TSM221209C000800002022-12-02 3:52PM EST80.002.270.000.000.00-28300.00%
TSM221209C000810002022-12-02 3:53PM EST81.001.670.000.000.00-13700.00%
TSM221209C000815002022-12-02 3:59PM EST81.501.370.000.000.00-43400.01%
TSM221209C000820002022-12-02 3:59PM EST82.001.100.000.000.00-1,19201.56%
TSM221209C000825002022-12-02 3:59PM EST82.500.890.000.000.00-87803.13%
TSM221209C000830002022-12-02 3:59PM EST83.000.720.000.000.00-61603.13%
TSM221209C000835002022-12-02 3:58PM EST83.500.590.000.000.00-16406.25%
TSM221209C000840002022-12-02 3:59PM EST84.000.480.000.000.00-74806.25%
TSM221209C000850002022-12-02 3:59PM EST85.000.320.000.000.00-1,713012.50%
TSM221209C000860002022-12-02 3:54PM EST86.000.220.000.000.00-229012.50%
TSM221209C000870002022-12-02 3:59PM EST87.000.150.000.000.00-83012.50%
TSM221209C000880002022-12-02 3:58PM EST88.000.110.000.000.00-206012.50%
TSM221209C000890002022-12-02 3:41PM EST89.000.090.000.000.00-113025.00%
TSM221209C000900002022-12-02 3:59PM EST90.000.080.000.000.00-1,625025.00%
TSM221209C000910002022-12-02 2:07PM EST91.000.060.000.000.00-48025.00%
TSM221209C000920002022-12-02 2:47PM EST92.000.050.000.000.00-144025.00%
TSM221209C000930002022-12-02 3:16PM EST93.000.040.000.000.00-19025.00%
TSM221209C000940002022-12-02 3:59PM EST94.000.040.000.000.00-89025.00%
TSM221209C000950002022-12-02 3:34PM EST95.000.030.000.000.00-59025.00%
TSM221209C001000002022-12-02 3:08PM EST100.000.020.000.000.00-638050.00%
TSM221209C001050002022-12-01 3:53PM EST105.000.010.000.000.00--050.00%
TSM221209C001100002022-12-02 2:50PM EST110.000.010.000.000.00-4050.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM221209P000450002022-11-15 2:54PM EST45.000.030.000.000.00-4050.00%
TSM221209P000490002022-11-15 2:08PM EST49.000.030.000.000.00-1050.00%
TSM221209P000500002022-11-30 12:14PM EST50.000.010.000.000.00-21050.00%
TSM221209P000510002022-11-11 10:36AM EST51.000.060.000.000.00-5050.00%
TSM221209P000520002022-11-11 9:52AM EST52.000.070.000.000.00-2050.00%
TSM221209P000530002022-11-23 12:44PM EST53.000.010.000.000.00-111050.00%
TSM221209P000540002022-11-17 10:52AM EST54.000.030.000.000.00-1050.00%
TSM221209P000550002022-11-23 12:45PM EST55.000.010.000.000.00-480050.00%
TSM221209P000560002022-11-21 10:15AM EST56.000.030.000.000.00-1050.00%
TSM221209P000570002022-11-21 2:01PM EST57.000.030.000.000.00-5050.00%
TSM221209P000580002022-11-22 11:07AM EST58.000.020.000.000.00-2050.00%
TSM221209P000590002022-11-29 1:39PM EST59.000.010.000.000.00-5050.00%
TSM221209P000600002022-11-29 1:35PM EST60.000.010.000.000.00-5050.00%
TSM221209P000610002022-11-23 9:52AM EST61.000.020.000.000.00-2050.00%
TSM221209P000620002022-11-23 11:41AM EST62.000.030.000.000.00-1050.00%
TSM221209P000630002022-11-25 11:42AM EST63.000.020.000.000.00-1050.00%
TSM221209P000640002022-12-02 9:41AM EST64.000.010.000.000.00-20050.00%
TSM221209P000650002022-12-02 9:43AM EST65.000.010.000.000.00-15050.00%
TSM221209P000660002022-11-30 11:56AM EST66.000.020.000.000.00-11050.00%
TSM221209P000670002022-12-02 3:24PM EST67.000.010.000.000.00-50050.00%
TSM221209P000680002022-12-02 11:04AM EST68.000.010.000.000.00-10025.00%
TSM221209P000690002022-11-28 3:14PM EST69.000.070.000.000.00-2025.00%
TSM221209P000700002022-12-02 2:22PM EST70.000.020.000.000.00-13025.00%
TSM221209P000710002022-12-02 11:03AM EST71.000.020.000.000.00-9025.00%
TSM221209P000720002022-12-02 2:31PM EST72.000.030.000.000.00-19025.00%
TSM221209P000730002022-12-01 3:29PM EST73.000.030.000.000.00-12025.00%
TSM221209P000740002022-12-02 1:07PM EST74.000.040.000.000.00-34025.00%
TSM221209P000750002022-12-02 3:56PM EST75.000.070.000.000.00-223012.50%
TSM221209P000760002022-12-02 3:37PM EST76.000.100.000.000.00-1,110012.50%
TSM221209P000770002022-12-02 3:42PM EST77.000.160.000.000.00-39012.50%
TSM221209P000780002022-12-02 3:59PM EST78.000.250.000.000.00-203012.50%
TSM221209P000790002022-12-02 3:57PM EST79.000.400.000.000.00-41706.25%
TSM221209P000800002022-12-02 3:56PM EST80.000.630.000.000.00-42103.13%
TSM221209P000810002022-12-02 3:50PM EST81.001.020.000.000.00-23901.56%
TSM221209P000815002022-12-02 3:58PM EST81.501.220.000.000.00-42700.03%
TSM221209P000820002022-12-02 3:59PM EST82.001.440.000.000.00-19600.00%
TSM221209P000825002022-12-02 3:11PM EST82.501.640.000.000.00-6400.00%
TSM221209P000830002022-12-02 3:59PM EST83.002.030.000.000.00-5000.00%
TSM221209P000835002022-12-02 3:11PM EST83.502.290.000.000.00-3100.00%
TSM221209P000840002022-12-02 3:54PM EST84.002.770.000.000.00-14900.00%
TSM221209P000850002022-12-01 10:00AM EST85.002.700.000.000.00-2900.00%
TSM221209P000860002022-12-01 10:08AM EST86.003.900.000.000.00-2100.00%
TSM221209P000870002022-12-01 9:32AM EST87.003.900.000.000.00-100.00%
TSM221209P000880002022-12-01 9:30AM EST88.004.700.000.000.00-300.00%
TSM221209P000900002022-12-01 10:34AM EST90.008.700.000.000.00-600.00%
TSM221209P000910002022-11-30 1:10PM EST91.0010.180.000.000.00-500.00%
TSM221209P000920002022-11-22 3:42PM EST92.009.660.000.000.00--00.00%
TSM221209P000950002022-11-17 10:05AM EST95.0014.200.000.000.00-200.00%
TSM221209P001000002022-11-17 10:05AM EST100.0019.170.000.000.00-100.00%