New Zealand markets close in 1 hour 55 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
68.56-0.72 (-1.04%)
At close: 04:00PM EDT
68.70 +0.14 (+0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM221007C000600002022-09-30 10:50AM EDT60.009.628.708.95+9.62-16084.96%
TSM221007C000610002022-09-30 11:21AM EDT61.008.657.707.90+8.65-2174.80%
TSM221007C000620002022-09-30 3:24PM EDT62.007.056.756.95+7.05-1070.51%
TSM221007C000630002022-09-30 3:24PM EDT63.006.105.706.00+6.10-1062.21%
TSM221007C000640002022-09-29 3:57PM EDT64.005.804.955.10+5.80--3863.18%
TSM221007C000650002022-09-30 2:31PM EDT65.004.494.104.30-0.45-9.11%338661.52%
TSM221007C000660002022-09-30 11:30AM EDT66.004.063.303.40+4.06-2256.84%
TSM221007C000670002022-09-30 3:42PM EDT67.002.732.572.64-0.62-18.51%252454.15%
TSM221007C000680002022-09-30 3:58PM EDT68.001.931.921.98-0.75-27.99%577051.90%
TSM221007C000690002022-09-30 3:59PM EDT69.001.361.361.41-0.67-33.00%23912950.49%
TSM221007C000700002022-09-30 3:54PM EDT70.000.920.910.96-0.61-39.87%70319948.73%
TSM221007C000710002022-09-30 3:45PM EDT71.000.620.580.63-0.43-40.95%5319247.75%
TSM221007C000720002022-09-30 3:58PM EDT72.000.360.360.40-0.37-50.68%25924347.22%
TSM221007C000730002022-09-30 3:58PM EDT73.000.230.220.24-0.24-51.06%1,30738646.68%
TSM221007C000740002022-09-30 3:58PM EDT74.000.130.130.15-0.19-59.38%30017447.27%
TSM221007C000750002022-09-30 3:54PM EDT75.000.080.080.10-0.13-61.90%87225348.63%
TSM221007C000760002022-09-30 3:55PM EDT76.000.060.050.07-0.07-53.85%3912750.39%
TSM221007C000770002022-09-30 3:54PM EDT77.000.040.040.05-0.04-50.00%1329251.56%
TSM221007C000780002022-09-30 3:54PM EDT78.000.030.030.04-0.03-50.00%4447153.91%
TSM221007C000790002022-09-30 3:59PM EDT79.000.020.020.03-0.03-60.00%627455.47%
TSM221007C000800002022-09-30 2:38PM EDT80.000.020.010.03-0.02-50.00%2435157.81%
TSM221007C000810002022-09-30 10:16AM EDT81.000.020.010.03-0.03-60.00%1724061.72%
TSM221007C000820002022-09-30 2:07PM EDT82.000.020.010.020.00-1544864.06%
TSM221007C000830002022-09-30 2:09PM EDT83.000.010.010.02-0.01-50.00%320767.19%
TSM221007C000840002022-09-30 9:37AM EDT84.000.020.010.020.00-515171.09%
TSM221007C000850002022-09-30 1:33PM EDT85.000.010.010.02-0.01-50.00%113175.00%
TSM221007C000860002022-09-23 11:42AM EDT86.000.070.000.020.00-19475.00%
TSM221007C000870002022-09-30 2:07PM EDT87.000.010.000.010.00-121471.88%
TSM221007C000880002022-09-29 3:51PM EDT88.000.020.000.020.00-48481.25%
TSM221007C000890002022-09-30 1:57PM EDT89.000.010.000.02-0.03-75.00%16984.38%
TSM221007C000900002022-09-30 12:57PM EDT90.000.010.000.020.00-39987.50%
TSM221007C000910002022-09-28 3:26PM EDT91.000.020.000.010.00-311684.38%
TSM221007C000920002022-09-28 10:28AM EDT92.000.010.000.020.00-15193.75%
TSM221007C000930002022-09-22 3:59PM EDT93.000.030.000.020.00-1896.88%
TSM221007C000940002022-09-28 1:46PM EDT94.000.010.000.020.00-5799.22%
TSM221007C000950002022-09-22 11:02AM EDT95.000.020.000.010.00-2513096.88%
TSM221007C000960002022-09-22 9:33AM EDT96.000.010.000.010.00-1398.44%
TSM221007C000970002022-09-19 3:55PM EDT97.000.020.000.010.00-2222100.00%
TSM221007C000980002022-09-21 10:29AM EDT98.000.020.000.010.00-15103.13%
TSM221007C000990002022-09-12 12:20PM EDT99.000.040.000.010.00-322106.25%
TSM221007C001000002022-09-27 3:45PM EDT100.000.010.000.010.00-972109.38%
TSM221007C001050002022-09-15 2:08PM EDT105.000.020.000.010.00-535121.88%
TSM221007C001100002022-08-31 10:16AM EDT110.000.030.000.010.00--4134.38%
TSM221007C001200002022-09-14 2:28PM EDT120.000.020.000.010.00-11156.25%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM221007P000450002022-09-29 2:34PM EDT45.000.010.000.010.00-61,075125.00%
TSM221007P000500002022-09-30 10:25AM EDT50.000.020.000.02-0.01-33.33%2221103.13%
TSM221007P000550002022-09-30 3:22PM EDT55.000.020.020.03-0.03-60.00%1016583.59%
TSM221007P000560002022-09-30 3:47PM EDT56.000.030.020.04+0.03-101-79.69%
TSM221007P000570002022-09-29 10:48AM EDT57.000.080.030.04+0.08--575.00%
TSM221007P000580002022-09-29 2:05PM EDT58.000.100.040.06+0.10--5572.66%
TSM221007P000590002022-09-30 2:06PM EDT59.000.050.050.07+0.05-51868.36%
TSM221007P000600002022-09-30 3:59PM EDT60.000.080.070.09-0.06-42.86%1912465.23%
TSM221007P000610002022-09-30 3:50PM EDT61.000.100.100.12+0.10-323162.50%
TSM221007P000620002022-09-30 3:37PM EDT62.000.140.150.17+0.14-734960.35%
TSM221007P000630002022-09-30 3:51PM EDT63.000.220.210.23+0.22-703,22457.42%
TSM221007P000640002022-09-30 3:56PM EDT64.000.320.300.33+0.32-311955.27%
TSM221007P000650002022-09-30 3:59PM EDT65.000.440.430.45-0.11-20.00%21860352.64%
TSM221007P000660002022-09-30 3:50PM EDT66.000.610.610.65-0.13-17.57%1243550.73%
TSM221007P000670002022-09-30 3:56PM EDT67.000.900.860.90-0.08-8.16%598949.22%
TSM221007P000680002022-09-30 3:57PM EDT68.001.231.201.24-0.04-3.15%2213,41147.17%
TSM221007P000690002022-09-30 3:59PM EDT69.001.651.631.670.00-14717844.82%
TSM221007P000700002022-09-30 3:54PM EDT70.002.182.172.22+0.05+2.35%14689342.73%
TSM221007P000710002022-09-30 2:56PM EDT71.002.802.852.90-0.13-4.44%261,18141.21%
TSM221007P000720002022-09-30 3:06PM EDT72.003.413.603.75+0.16+4.92%2574542.97%
TSM221007P000730002022-09-30 2:02PM EDT73.004.304.454.60+0.15+3.61%2235441.60%
TSM221007P000740002022-09-30 3:06PM EDT74.005.145.355.55-0.22-4.10%611743.85%
TSM221007P000750002022-09-30 3:57PM EDT75.006.426.306.50+0.15+2.39%84,68643.95%
TSM221007P000760002022-09-30 2:55PM EDT76.007.257.257.50+0.60+9.02%66649.02%
TSM221007P000770002022-09-30 12:21PM EDT77.007.958.258.45+3.55+80.68%235041.41%
TSM221007P000780002022-09-30 9:50AM EDT78.009.199.259.45+0.44+5.03%512945.31%
TSM221007P000790002022-09-30 11:16AM EDT79.009.4310.2510.45-0.12-1.26%114350.00%
TSM221007P000800002022-09-30 1:11PM EDT80.0010.9111.2011.50+0.31+2.92%311268.36%
TSM221007P000810002022-09-29 1:50PM EDT81.0011.9512.1512.500.00-341672.66%
TSM221007P000820002022-09-29 9:45AM EDT82.0012.3013.1013.650.00-2197.07%
TSM221007P000830002022-09-30 11:01AM EDT83.0013.5014.0014.65+2.07+18.11%12102.15%
TSM221007P000840002022-09-28 3:51PM EDT84.0011.7515.1015.600.00-1300101.37%
TSM221007P000850002022-09-28 10:36AM EDT85.0013.6015.9516.600.00-13106.06%
TSM221007P000860002022-09-28 3:43PM EDT86.0013.7517.2517.450.00-2009075.00%
TSM221007P000870002022-09-28 3:51PM EDT87.0014.6518.1518.650.00-1600121.09%
TSM221007P000880002022-09-23 3:04PM EDT88.0014.6018.9019.650.00-56125.78%
TSM221007P000890002022-09-01 11:30AM EDT89.009.6520.0020.650.00-30130.08%
TSM221007P000900002022-09-27 9:49AM EDT90.0016.4721.0521.650.00-10134.38%
TSM221007P000910002022-09-13 9:53AM EDT91.0010.5821.9522.650.00-53138.67%
TSM221007P000920002022-09-27 10:22AM EDT92.0018.5523.0523.650.00-40142.97%
TSM221007P000940002022-08-25 11:14AM EDT94.008.4019.9520.900.00-700.00%
TSM221007P000950002022-09-27 10:22AM EDT95.0021.5525.9526.650.00-30155.08%
TSM221007P000980002022-09-21 12:43PM EDT98.0020.0029.0029.700.00-10173.24%
TSM221007P001000002022-09-27 10:55AM EDT100.0026.5230.9031.650.00-10174.22%