New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.66-1.99 (-2.06%)
At close: 04:00PM EST
94.61 -0.05 (-0.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:95.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230210C000950002023-02-03 3:57PM EST2023-02-101.551.481.53-1.21-43.84%28359734.94%
TSM230217C000950002023-02-03 3:46PM EST2023-02-172.202.212.27-1.20-35.29%1772,64934.13%
TSM230224C000950002023-02-03 1:56PM EST2023-02-242.902.642.76-1.00-25.64%653433.06%
TSM230303C000950002023-02-03 10:31AM EST2023-03-033.703.053.20-0.55-12.94%98432.74%
TSM230310C000950002023-02-03 1:36PM EST2023-03-103.603.453.60-1.14-24.05%22432.64%
TSM230317C000950002023-02-03 3:59PM EST2023-03-173.853.803.90-1.15-23.00%1,3676,89532.09%
TSM230421C000950002023-02-03 3:54PM EST2023-04-215.565.405.50-1.04-15.76%5814,35732.86%
TSM230616C000950002023-02-03 1:41PM EST2023-06-167.257.107.30-1.25-14.71%1,0045,44032.87%
TSM230721C000950002023-02-03 11:00AM EST2023-07-219.248.008.30+0.15+1.65%1339133.15%
TSM230915C000950002023-02-03 3:58PM EST2023-09-159.609.409.75-1.09-10.20%51,63333.63%
TSM240119C000950002023-02-03 11:51AM EST2024-01-1913.3012.0012.65+0.02+0.15%62,65034.81%
TSM250117C000950002023-02-03 3:14PM EST2025-01-1718.3518.0019.35-1.25-6.38%833337.32%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230210P000950002023-02-03 3:57PM EST2023-02-101.791.791.85+0.57+46.72%4661,11734.52%
TSM230217P000950002023-02-03 3:10PM EST2023-02-172.592.432.49+0.83+47.16%3001,68432.45%
TSM230224P000950002023-02-03 3:50PM EST2023-02-242.832.802.94+0.69+32.24%7811431.25%
TSM230303P000950002023-02-03 3:04PM EST2023-03-033.303.153.30+0.83+33.60%116230.40%
TSM230317P000950002023-02-03 3:18PM EST2023-03-173.913.904.05+0.66+20.31%6714,98430.60%
TSM230421P000950002023-02-03 3:37PM EST2023-04-215.305.255.35+0.69+14.97%3471,76830.03%
TSM230616P000950002023-02-03 3:48PM EST2023-06-166.496.456.60+0.61+10.37%1,0301,04528.30%
TSM230721P000950002023-02-03 12:14PM EST2023-07-216.607.207.35+0.39+6.28%2244628.10%
TSM230915P000950002023-02-02 2:31PM EST2023-09-157.407.908.250.00-1429927.38%
TSM240119P000950002023-02-03 11:39AM EST2024-01-199.109.4010.10-0.20-2.15%1281,56926.93%
TSM250117P000950002023-02-03 1:34PM EST2025-01-1713.4013.0514.20+0.43+3.32%5156126.71%