New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
128.33-2.68 (-2.05%)
At close: 04:00PM EST
127.55 -0.78 (-0.61%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220121C000230002022-01-14 2:07PM EST23.00118.20104.75106.150.00-681,400.00%
TSM220121C000250002022-01-18 9:48AM EST25.00110.40102.75104.400.00-441,468.75%
TSM220121C000280002021-12-22 3:43PM EST28.0093.3099.60101.000.00-411,613.28%
TSM220121C000300002022-01-19 11:30AM EST30.00102.7597.9598.700.00-35021,392.19%
TSM220121C000330002021-12-16 1:36PM EST33.0083.91105.75108.300.00-123,376.95%
TSM220121C000350002022-01-20 3:59PM EST35.0093.3592.9593.65-7.95-7.85%35021,221.09%
TSM220121C000380002021-12-22 3:47PM EST38.0083.3589.7591.000.00-80890.63%
TSM220121C000400002022-01-20 3:59PM EST40.0088.3588.0588.65-6.85-7.20%41,037787.50%
TSM220121C000420002022-01-19 1:43PM EST42.0090.3185.8087.600.00-2151,082.81%
TSM220121C000450002022-01-20 10:51AM EST45.0087.2483.0583.75-9.56-9.88%1257810.94%
TSM220121C000470002022-01-18 1:22PM EST47.0086.4080.8081.750.00-1341,001.56%
TSM220121C000500002022-01-20 3:55PM EST50.0078.5078.0078.70-3.40-4.15%12766643.75%
TSM220121C000550002022-01-20 10:25AM EST55.0076.5072.8573.65-1.15-1.48%253818.75%
TSM220121C000600002022-01-20 12:12PM EST60.0070.2867.2068.60-1.92-2.66%6248722.66%
TSM220121C000650002022-01-20 12:51PM EST65.0066.4862.9063.65-0.52-0.78%1245671.88%
TSM220121C000700002022-01-20 3:35PM EST70.0059.3058.1058.70-2.45-3.97%17706487.50%
TSM220121C000750002022-01-20 3:59PM EST75.0053.3052.9553.60-12.75-19.30%31177529.69%
TSM220121C000800002022-01-20 12:04PM EST80.0051.4948.0048.75+0.45+0.88%30987368.75%
TSM220121C000850002022-01-20 2:26PM EST85.0046.2242.9043.55-1.18-2.49%23276405.47%
TSM220121C000900002022-01-20 1:10PM EST90.0041.4537.0038.70-0.45-1.07%161,542391.02%
TSM220121C000950002022-01-20 3:12PM EST95.0035.1033.1533.75-1.90-5.14%141,247280.47%
TSM220121C001000002022-01-20 2:38PM EST100.0028.3428.1028.60-3.67-11.47%506,647187.50%
TSM220121C001040002022-01-10 10:29AM EST104.0021.5023.9024.900.00-141189.06%
TSM220121C001050002022-01-20 3:56PM EST105.0023.3523.0523.65-2.90-11.05%143,533154.69%
TSM220121C001060002022-01-19 3:35PM EST106.0025.0021.9522.700.00-56234.77%
TSM220121C001070002022-01-20 11:32AM EST107.0024.6520.8021.75+0.65+2.71%417232.03%
TSM220121C001080002022-01-19 10:59AM EST108.0025.4519.8020.700.00-45216.41%
TSM220121C001090002022-01-20 9:38AM EST109.0020.5018.9019.65-2.00-8.89%114200.59%
TSM220121C001100002022-01-20 3:54PM EST110.0018.3818.0518.70-2.82-13.30%594,318135.94%
TSM220121C001110002022-01-20 9:38AM EST111.0018.5016.6518.05-11.30-37.92%126115.63%
TSM220121C001120002022-01-20 3:49PM EST112.0016.5015.9516.65-3.00-15.38%148173.44%
TSM220121C001130002022-01-20 2:15PM EST113.0017.9015.0515.70-1.35-7.01%128114.84%
TSM220121C001140002022-01-20 3:49PM EST114.0014.5013.8014.60-4.40-23.28%737149.61%
TSM220121C001150002022-01-20 3:58PM EST115.0013.5413.0513.70-2.66-16.42%717,222101.17%
TSM220121C001160002022-01-20 9:36AM EST116.0014.0011.3512.60-3.00-17.65%12156132.03%
TSM220121C001170002022-01-20 11:33AM EST117.0014.5510.0511.65-2.55-14.91%11,084128.52%
TSM220121C001180002022-01-20 10:05AM EST118.0011.8810.0510.70-1.47-11.01%11,72280.47%
TSM220121C001190002022-01-18 3:49PM EST119.0014.709.059.650.00-722965.63%
TSM220121C001200002022-01-20 3:55PM EST120.008.568.158.75-2.44-22.18%31119,74180.08%
TSM220121C001210002022-01-20 3:31PM EST121.008.606.707.70-5.30-38.13%1029395.70%
TSM220121C001220002022-01-20 3:26PM EST122.007.626.206.65-3.40-30.85%332160.94%
TSM220121C001230002022-01-20 12:27PM EST123.008.615.355.75-0.32-3.58%345765.23%
TSM220121C001240002022-01-20 3:25PM EST124.005.704.454.70-1.50-20.83%1039757.81%
TSM220121C001250002022-01-20 3:59PM EST125.003.803.603.95-2.70-41.54%2869,74159.86%
TSM220121C001260002022-01-20 3:21PM EST126.003.992.833.15-1.41-26.11%5143958.59%
TSM220121C001270002022-01-20 3:36PM EST127.002.752.052.39-1.92-41.11%401,18954.79%
TSM220121C001280002022-01-20 3:55PM EST128.001.701.501.78-1.90-52.78%642,92354.88%
TSM220121C001290002022-01-20 3:58PM EST129.001.201.011.24-1.85-60.66%1161,03653.42%
TSM220121C001300002022-01-20 3:59PM EST130.000.750.670.79-1.50-66.67%2,99110,26952.30%
TSM220121C001310002022-01-20 3:51PM EST131.000.440.370.56-1.20-73.17%1,04923052.34%
TSM220121C001320002022-01-20 3:54PM EST132.000.360.250.36-0.80-68.97%2,80279153.81%
TSM220121C001330002022-01-20 3:59PM EST133.000.180.110.22-0.65-78.31%4,29366252.73%
TSM220121C001340002022-01-20 3:56PM EST134.000.140.080.14-0.50-78.12%6,79352355.08%
TSM220121C001350002022-01-20 3:57PM EST135.000.080.050.08-0.27-77.14%3,17512,95155.86%
TSM220121C001360002022-01-20 3:58PM EST136.000.040.020.05-0.21-84.00%6,2562,55556.25%
TSM220121C001370002022-01-20 3:56PM EST137.000.030.020.03-0.13-81.25%4163,30558.59%
TSM220121C001380002022-01-20 3:39PM EST138.000.020.000.03-0.10-83.33%4,8021,34760.16%
TSM220121C001390002022-01-20 2:10PM EST139.000.030.000.06-0.04-57.14%4081371.88%
TSM220121C001400002022-01-20 3:53PM EST140.000.010.000.01-0.05-83.33%67216,95462.50%
TSM220121C001410002022-01-20 3:53PM EST141.000.010.000.03-0.03-75.00%1252,33875.00%
TSM220121C001420002022-01-20 2:51PM EST142.000.010.000.01-0.02-66.67%721,51671.88%
TSM220121C001430002022-01-20 3:59PM EST143.000.020.000.020.00-352,84781.25%
TSM220121C001440002022-01-20 1:02PM EST144.000.010.000.01-0.02-66.67%161,86881.25%
TSM220121C001450002022-01-20 3:55PM EST145.000.010.000.010.00-6914,67284.38%
TSM220121C001460002022-01-20 12:14PM EST146.000.020.000.010.00-396887.50%
TSM220121C001470002022-01-19 2:17PM EST147.000.020.000.010.00-1789393.75%
TSM220121C001480002022-01-20 10:52AM EST148.000.010.000.01-0.02-66.67%1563796.88%
TSM220121C001490002022-01-19 3:55PM EST149.000.020.000.040.00-35396117.19%
TSM220121C001500002022-01-20 3:36PM EST150.000.010.000.01-0.01-50.00%5821,690106.25%
TSM220121C001550002022-01-20 1:27PM EST155.000.010.000.01-0.01-50.00%114,387125.00%
TSM220121C001600002022-01-20 10:24AM EST160.000.020.000.010.00-125,502143.75%
TSM220121C001650002022-01-20 12:19PM EST165.000.010.000.01-0.01-50.00%44,196162.50%
TSM220121C001700002022-01-20 9:48AM EST170.000.010.000.010.00-21,579175.00%
TSM220121C001750002022-01-20 1:55PM EST175.000.010.000.01-0.01-50.00%41,085193.75%
TSM220121C001800002022-01-19 3:55PM EST180.000.010.000.010.00-111,756212.50%
TSM220121C001850002022-01-20 2:51PM EST185.000.010.000.010.00-31,604225.00%
TSM220121C001900002022-01-19 3:55PM EST190.000.010.000.010.00-31,432237.50%
TSM220121C001950002022-01-19 3:55PM EST195.000.020.000.030.00-26759281.25%
TSM220121C002000002022-01-20 10:08AM EST200.000.010.000.010.00-112,103268.75%
TSM220121C002100002022-01-20 10:15AM EST210.000.010.000.010.00-1123,036293.75%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220121P000230002021-12-28 10:45AM EST23.000.010.000.010.00-11,3451,025.00%
TSM220121P000250002021-11-10 6:51AM EST25.000.030.000.040.00-155741,100.00%
TSM220121P000280002021-11-10 6:51AM EST28.000.010.000.110.00-81041,131.25%
TSM220121P000300002021-11-11 2:03PM EST30.000.010.000.030.00-5700950.00%
TSM220121P000330002021-11-10 6:51AM EST33.000.040.000.070.00-53255962.50%
TSM220121P000350002021-11-10 6:51AM EST35.000.080.020.030.00-5135893.75%
TSM220121P000380002021-11-10 6:51AM EST38.000.070.000.110.00-19206909.38%
TSM220121P000400002021-12-03 3:18PM EST40.000.030.000.050.00-60828806.25%
TSM220121P000420002021-12-02 3:37PM EST42.000.010.000.080.00-1213809.38%
TSM220121P000450002021-12-28 11:08AM EST45.000.030.000.020.00-11,227662.50%
TSM220121P000470002021-12-03 10:28AM EST47.000.060.000.010.00-1355600.00%
TSM220121P000500002022-01-10 1:55PM EST50.000.010.000.020.00-12,199600.00%
TSM220121P000550002021-12-23 2:44PM EST55.000.020.000.020.00-52,265543.75%
TSM220121P000600002022-01-18 9:42AM EST60.000.010.000.020.00-17,147487.50%
TSM220121P000650002022-01-12 12:39PM EST65.000.010.000.050.00-151,912481.25%
TSM220121P000700002022-01-12 12:38PM EST70.000.010.000.040.00-2512,216425.00%
TSM220121P000750002022-01-14 11:53AM EST75.000.010.000.010.00-1021,984337.50%
TSM220121P000800002022-01-18 12:23PM EST80.000.010.000.040.00-412,935337.50%
TSM220121P000850002022-01-20 3:12PM EST85.000.010.000.010.00-1514,054262.50%
TSM220121P000900002022-01-19 11:00AM EST90.000.010.000.010.00-16811,308225.00%
TSM220121P000950002022-01-19 11:45AM EST95.000.010.000.020.00-87,195206.25%
TSM220121P001000002022-01-20 3:57PM EST100.000.010.000.010.00-821,514162.50%
TSM220121P001030002022-01-18 12:48PM EST103.000.030.000.050.00-1654171.88%
TSM220121P001040002022-01-19 2:50PM EST104.000.020.000.010.00-24428137.50%
TSM220121P001050002022-01-20 3:48PM EST105.000.010.000.01-0.01-50.00%4414,464131.25%
TSM220121P001060002022-01-18 12:09PM EST106.000.030.000.030.00-13274143.75%
TSM220121P001070002022-01-20 10:36AM EST107.000.020.000.010.00-1221121.88%
TSM220121P001080002022-01-20 3:34PM EST108.000.010.000.01-0.02-66.67%14213115.63%
TSM220121P001090002022-01-20 10:36AM EST109.000.010.000.01-0.03-75.00%4152112.50%
TSM220121P001100002022-01-20 3:05PM EST110.000.020.000.010.00-4521,326106.25%
TSM220121P001110002022-01-20 10:37AM EST111.000.010.000.01-0.03-75.00%1112298.44%
TSM220121P001120002022-01-20 2:57PM EST112.000.010.000.01-0.02-66.67%1769493.75%
TSM220121P001130002022-01-20 3:54PM EST113.000.010.000.01-0.03-75.00%4236487.50%
TSM220121P001140002022-01-20 11:11AM EST114.000.010.000.03-0.02-66.67%1222593.75%
TSM220121P001150002022-01-20 3:38PM EST115.000.010.000.01-0.01-50.00%3513,15978.13%
TSM220121P001160002022-01-20 3:27PM EST116.000.010.000.05-0.03-75.00%872086.72%
TSM220121P001170002022-01-20 3:26PM EST117.000.010.000.03-0.03-75.00%254675.00%
TSM220121P001180002022-01-19 11:39AM EST118.000.060.000.050.00-1048473.44%
TSM220121P001190002022-01-20 10:16AM EST119.000.010.030.11-0.02-66.67%5196079.30%
TSM220121P001200002022-01-20 3:52PM EST120.000.050.050.09+0.01+25.00%23012,91571.88%
TSM220121P001210002022-01-20 3:52PM EST121.000.070.070.12+0.03+75.00%14233268.56%
TSM220121P001220002022-01-20 3:55PM EST122.000.140.110.16+0.08+133.33%13176765.63%
TSM220121P001230002022-01-20 3:55PM EST123.000.170.150.22+0.09+112.50%2344,85862.11%
TSM220121P001240002022-01-20 3:55PM EST124.000.280.230.36+0.17+154.55%1521,20161.33%
TSM220121P001250002022-01-20 3:59PM EST125.000.410.370.46+0.27+192.86%1,4666,14958.20%
TSM220121P001260002022-01-20 3:58PM EST126.000.610.560.67+0.37+154.17%17948556.54%
TSM220121P001270002022-01-20 3:59PM EST127.000.910.800.96+0.53+139.47%2,95088854.35%
TSM220121P001280002022-01-20 3:59PM EST128.001.151.191.34+0.64+125.49%1,2621,10753.22%
TSM220121P001290002022-01-20 3:59PM EST129.001.721.571.86+0.92+115.00%7012,14250.39%
TSM220121P001300002022-01-20 3:59PM EST130.002.232.192.49+1.09+95.61%3,0414,91856.01%
TSM220121P001310002022-01-20 3:58PM EST131.002.883.003.35+1.35+88.24%1,4671,36654.30%
TSM220121P001320002022-01-20 3:58PM EST132.003.753.754.65+1.62+76.06%3492,23766.21%
TSM220121P001330002022-01-20 3:55PM EST133.004.654.705.10+1.95+72.22%16568557.81%
TSM220121P001340002022-01-20 3:53PM EST134.005.855.456.80+2.75+88.71%12777481.54%
TSM220121P001350002022-01-20 3:52PM EST135.006.606.407.10+2.46+59.42%3312,39558.20%
TSM220121P001360002022-01-20 3:54PM EST136.007.707.408.10+2.80+57.14%8847964.84%
TSM220121P001370002022-01-20 3:55PM EST137.008.658.459.05+3.75+76.53%6669571.48%
TSM220121P001380002022-01-20 3:53PM EST138.009.509.4510.35+3.35+54.47%14448696.88%
TSM220121P001390002022-01-20 3:12PM EST139.008.9210.4011.15+0.99+12.48%4544888.28%
TSM220121P001400002022-01-20 3:51PM EST140.0011.5811.4011.95+2.43+26.56%5683,03462.50%
TSM220121P001410002022-01-20 3:02PM EST141.0010.6012.3013.00+0.85+8.72%29807128.32%
TSM220121P001420002022-01-20 3:39PM EST142.0012.9713.4014.00+2.85+28.16%151,04487.50%
TSM220121P001430002022-01-20 3:51PM EST143.0014.5314.6015.20+2.84+24.29%29531131.45%
TSM220121P001440002022-01-20 3:51PM EST144.0015.5015.5516.00+2.85+22.53%201,766118.75%
TSM220121P001450002022-01-20 3:39PM EST145.0016.0516.4517.00+2.21+15.97%26545112.50%
TSM220121P001460002022-01-19 1:24PM EST146.0013.3517.3018.200.00-1429124.61%
TSM220121P001470002022-01-20 9:36AM EST147.0017.0518.4019.00+5.80+51.56%568113.28%
TSM220121P001480002022-01-20 10:30AM EST148.0016.2019.5520.10+3.50+27.56%2229151.17%
TSM220121P001490002022-01-18 12:09AM EST149.009.0020.2521.200.00-96132.81%
TSM220121P001500002022-01-20 11:42AM EST150.0018.2921.4022.05+0.69+3.92%31139138.28%
TSM220121P001550002022-01-18 11:16AM EST155.0019.8526.3527.250.00-1482184.38%
TSM220121P001600002022-01-06 12:49PM EST160.0031.6031.2032.150.00-2020143.75%
TSM220121P001650002022-01-10 10:17AM EST165.0034.4536.3037.150.00-257207.03%
TSM220121P001700002022-01-10 9:48AM EST170.0045.0041.2542.150.00-104212.50%
TSM220121P001750002022-01-14 9:43AM EST175.0034.7046.2047.150.00-316193.75%
TSM220121P001800002022-01-06 11:45AM EST180.0052.1551.3552.100.00-103267.19%
TSM220121P001850002022-01-19 10:39AM EST185.0051.5556.1057.100.00-46385.94%
TSM220121P001900002022-01-06 1:28PM EST190.0062.0560.8062.100.00-101407.81%
TSM220121P001950002021-11-10 6:51AM EST195.0082.9075.6077.150.00-257997.36%
TSM220121P002000002021-12-02 12:40PM EST200.0079.1579.3080.100.00-10953.13%
TSM220121P002100002022-01-18 9:48AM EST210.0075.0581.3082.200.00-52385.94%