New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
93.13-0.17 (-0.18%)
At close: 04:00PM EST
93.00 -0.13 (-0.14%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:90.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230203C000900002023-01-30 3:02PM EST2023-02-033.753.603.80-0.16-4.09%18667147.66%
TSM230210C000900002023-01-30 3:52PM EST2023-02-104.474.154.25-0.18-3.87%27948837.26%
TSM230217C000900002023-01-30 3:50PM EST2023-02-174.754.654.80-0.40-7.77%1974,77536.72%
TSM230224C000900002023-01-30 9:30AM EST2023-02-245.004.905.15+0.20+4.17%211535.11%
TSM230303C000900002023-01-30 3:42PM EST2023-03-035.585.405.60-0.12-2.11%10412535.45%
TSM230310C000900002023-01-30 3:13PM EST2023-03-105.875.755.95+0.37+6.73%1235.21%
TSM230317C000900002023-01-30 3:26PM EST2023-03-175.956.056.15-0.25-4.03%1199,08034.02%
TSM230421C000900002023-01-30 3:49PM EST2023-04-217.657.457.60-0.11-1.42%411,57234.34%
TSM230616C000900002023-01-30 3:17PM EST2023-06-169.159.159.50-0.40-4.19%415,00835.07%
TSM230721C000900002023-01-30 10:36AM EST2023-07-2110.4510.1010.35+0.15+1.46%1474734.75%
TSM230915C000900002023-01-30 1:10PM EST2023-09-1511.9011.5011.85+0.90+8.18%11,60735.47%
TSM240119C000900002023-01-30 3:20PM EST2024-01-1914.1713.8514.55-0.13-0.91%65,94336.11%
TSM250117C000900002023-01-30 3:39PM EST2025-01-1719.8519.4520.70-0.15-0.75%622,70237.69%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230203P000900002023-01-30 3:59PM EST2023-02-030.440.410.47-0.11-20.00%2,3891,08540.82%
TSM230210P000900002023-01-30 3:22PM EST2023-02-100.970.870.94+0.09+10.23%6826033.96%
TSM230217P000900002023-01-30 3:52PM EST2023-02-171.301.321.36-0.07-5.11%1274,83732.50%
TSM230224P000900002023-01-30 1:41PM EST2023-02-241.541.591.68-0.01-0.65%3019831.28%
TSM230303P000900002023-01-30 3:58PM EST2023-03-031.891.872.01-0.33-14.86%234630.93%
TSM230310P000900002023-01-27 10:01AM EST2023-03-102.332.132.260.00-101030.26%
TSM230317P000900002023-01-30 3:32PM EST2023-03-172.582.542.61+0.22+9.32%4626,25630.71%
TSM230421P000900002023-01-30 3:53PM EST2023-04-213.603.703.80-0.05-1.37%1943,32130.35%
TSM230616P000900002023-01-30 3:30PM EST2023-06-165.054.905.05+0.25+5.21%183,41829.07%
TSM230721P000900002023-01-30 3:01PM EST2023-07-215.655.605.90+0.15+2.73%1157529.41%
TSM230915P000900002023-01-30 3:32PM EST2023-09-156.656.456.750.00-5414228.55%
TSM240119P000900002023-01-30 9:32AM EST2024-01-198.508.008.50+0.60+7.59%12,39927.86%
TSM250117P000900002023-01-26 2:16PM EST2025-01-1711.9011.4512.150.00-417626.84%