New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.92+1.80 (+2.14%)
At close: 04:00PM EDT
85.90 -0.02 (-0.02%)
After hours: 06:52PM EDT
In the money
Show:ListStraddle
Callsfor24 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220624C000600002022-06-24 2:58PM EDT60.0025.8525.4526.35-2.35-8.33%11442.19%
TSM220624C000700002022-06-24 3:30PM EDT70.0015.6715.5016.15-0.13-0.82%78244.53%
TSM220624C000750002022-06-15 3:30PM EDT75.0014.2010.5511.100.00-800166.80%
TSM220624C000780002022-06-16 3:17PM EDT78.006.807.708.050.00-55118.36%
TSM220624C000790002022-06-23 1:18PM EDT79.005.206.657.05+0.90+20.93%23105.86%
TSM220624C000800002022-06-24 3:38PM EDT80.005.605.656.05+2.22+65.68%84493.36%
TSM220624C000810002022-06-23 9:55AM EDT81.002.304.655.050.00-153080.66%
TSM220624C000820002022-06-24 9:52AM EDT82.002.913.754.05+1.21+71.18%3011667.58%
TSM220624C000830002022-06-24 3:43PM EDT83.002.652.642.98+1.22+85.31%30017144.53%
TSM220624C000840002022-06-24 3:47PM EDT84.001.681.712.02+0.95+130.14%24131137.11%
TSM220624C000850002022-06-24 3:44PM EDT85.000.700.661.05+0.46+191.67%1,04382825.00%
TSM220624C000860002022-06-24 3:59PM EDT86.000.020.020.13-0.07-77.78%1,4489129.28%
TSM220624C000870002022-06-24 3:44PM EDT87.000.010.000.01-0.02-66.67%8321,48213.67%
TSM220624C000880002022-06-24 2:28PM EDT88.000.010.000.01-0.01-50.00%4261,58123.44%
TSM220624C000890002022-06-24 2:28PM EDT89.000.020.000.01+0.01+100.00%16257232.03%
TSM220624C000900002022-06-24 3:25PM EDT90.000.020.000.01+0.01+100.00%1301,11840.63%
TSM220624C000910002022-06-24 3:59PM EDT91.000.010.000.010.00-1235348.44%
TSM220624C000915002022-06-24 3:29PM EDT91.500.010.000.010.00-36153.13%
TSM220624C000920002022-06-24 3:24PM EDT92.000.010.000.010.00-641553.13%
TSM220624C000925002022-06-24 9:55AM EDT92.500.010.000.010.00-820856.25%
TSM220624C000930002022-06-24 2:58PM EDT93.000.010.000.010.00-738359.38%
TSM220624C000940002022-06-24 3:15PM EDT94.000.010.000.01-0.01-50.00%192265.63%
TSM220624C000950002022-06-24 3:30PM EDT95.000.010.000.010.00-632275.00%
TSM220624C000960002022-06-24 11:43AM EDT96.000.010.000.010.00-317281.25%
TSM220624C000970002022-06-21 12:03PM EDT97.000.010.000.010.00-2785087.50%
TSM220624C000980002022-06-24 3:23PM EDT98.000.010.000.01-0.01-50.00%59093.75%
TSM220624C000990002022-06-16 1:26PM EDT99.000.010.000.01-0.01-50.00%1227100.00%
TSM220624C001000002022-06-24 2:50PM EDT100.000.010.000.010.00-6409106.25%
TSM220624C001010002022-06-21 3:48PM EDT101.000.020.000.010.00-8263112.50%
TSM220624C001020002022-06-23 10:24AM EDT102.000.030.000.010.00-8280118.75%
TSM220624C001030002022-06-22 12:55PM EDT103.000.010.000.030.00-258140.63%
TSM220624C001040002022-06-14 10:42AM EDT104.000.020.000.010.00-119131.25%
TSM220624C001050002022-06-21 9:45AM EDT105.000.010.000.010.00-3104137.50%
TSM220624C001100002022-06-24 12:03PM EDT110.000.040.000.01+0.03+300.00%2200162.50%
TSM220624C001150002022-05-16 12:12AM EDT115.000.140.000.000.00--050.00%
TSM220624C001200002022-06-10 2:01PM EDT120.000.020.000.010.00-1535212.50%
Putsfor24 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220624P000500002022-06-09 10:57AM EDT50.000.020.000.010.00-25350.00%
TSM220624P000600002022-06-17 12:14PM EDT60.000.010.000.010.00-5054237.50%
TSM220624P000650002022-06-23 10:24AM EDT65.000.010.000.010.00-15135187.50%
TSM220624P000700002022-06-21 3:43PM EDT70.000.010.000.010.00-178361143.75%
TSM220624P000750002022-06-22 3:30PM EDT75.000.010.000.010.00-112,72496.88%
TSM220624P000780002022-06-24 2:27PM EDT78.000.010.000.01-0.01-50.00%616571.88%
TSM220624P000790002022-06-23 2:21PM EDT79.000.010.000.01-0.03-75.00%152562.50%
TSM220624P000800002022-06-24 10:10AM EDT80.000.010.000.01-0.03-75.00%249354.69%
TSM220624P000810002022-06-24 1:05PM EDT81.000.010.000.01-0.09-90.00%538250.00%
TSM220624P000820002022-06-24 10:29AM EDT82.000.010.000.01-0.11-91.67%1025441.41%
TSM220624P000830002022-06-24 2:22PM EDT83.000.010.000.01-0.29-96.67%5032532.03%
TSM220624P000840002022-06-24 2:46PM EDT84.000.010.000.01-0.58-98.31%18673722.66%
TSM220624P000850002022-06-24 3:32PM EDT85.000.020.000.01-1.08-98.18%7601,03812.11%
TSM220624P000860002022-06-24 3:59PM EDT86.000.190.060.17-1.66-89.73%4454007.03%
TSM220624P000870002022-06-24 3:38PM EDT87.001.461.021.38-1.54-51.33%3656639.55%
TSM220624P000880002022-06-24 3:32PM EDT88.002.411.932.34-2.34-49.26%775653.03%
TSM220624P000890002022-06-24 1:15PM EDT89.003.152.933.30-2.45-43.75%827863.87%
TSM220624P000900002022-06-24 3:57PM EDT90.004.253.954.25-2.60-37.96%2015971.48%
TSM220624P000910002022-06-23 2:09PM EDT91.007.504.805.550.00-92372.46%
TSM220624P000915002022-06-21 9:51AM EDT91.504.655.305.950.00-1567.19%
TSM220624P000920002022-06-24 2:14PM EDT92.006.405.956.40-0.39-5.74%8882.81%
TSM220624P000925002022-06-22 10:12AM EDT92.507.356.407.000.00-2592.58%
TSM220624P000930002022-06-24 2:14PM EDT93.007.406.807.35-2.05-21.69%18119.14%
TSM220624P000940002022-06-24 3:12PM EDT94.008.188.008.25-2.17-20.97%1075889.84%
TSM220624P000950002022-06-22 9:54AM EDT95.009.448.909.450.00-612112.50%
TSM220624P000960002022-06-21 3:29PM EDT96.009.109.9010.600.00-302136.72%
TSM220624P000970002022-06-21 11:13AM EDT97.009.9310.9011.600.00-17146.48%
TSM220624P000980002022-06-16 3:38PM EDT98.0013.7711.9012.600.00-10156.25%
TSM220624P000990002022-06-21 3:50PM EDT99.0012.1512.7013.550.00-30131.25%
TSM220624P001000002022-06-21 3:25PM EDT100.0013.1013.9014.450.00-240156.64%
TSM220624P001010002022-06-09 3:58PM EDT101.0010.5014.8015.550.00-40164.84%
TSM220624P001020002022-06-09 1:47PM EDT102.0010.4515.9516.550.00-20192.19%
TSM220624P001030002022-06-17 3:52PM EDT103.0017.8116.9517.600.00-10206.25%
TSM220624P001040002022-06-14 10:20AM EDT104.0017.4517.9518.500.00-300203.13%
TSM220624P001050002022-06-23 3:04PM EDT105.0021.3518.9019.600.00-20217.58%
TSM220624P001100002022-06-15 2:45PM EDT110.0020.6523.7024.500.00-30190.63%
TSM220624P001150002022-06-07 2:22PM EDT115.0022.2028.8029.750.00-20300.78%
TSM220624P001200002022-06-17 9:35AM EDT120.0035.2533.7534.650.00-10310.16%