New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
93.77+2.77 (+3.04%)
At close: 04:00PM EDT
93.80 +0.03 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220603C001000002022-05-27 3:52PM EDT2022-06-030.060.050.06+0.02+50.00%25253926.76%
TSM220610C001000002022-05-27 3:56PM EDT2022-06-100.290.270.33+0.13+81.25%6637728.42%
TSM220617C001000002022-05-27 3:57PM EDT2022-06-170.600.580.63+0.24+66.67%3727,22428.74%
TSM220624C001000002022-05-27 2:50PM EDT2022-06-240.840.790.89+0.29+52.73%15811228.44%
TSM220701C001000002022-05-27 2:58PM EDT2022-07-011.101.051.21+0.31+39.24%13427729.03%
TSM220715C001000002022-05-27 3:57PM EDT2022-07-151.951.901.99+0.57+41.30%5592,16831.28%
TSM220819C001000002022-05-27 3:35PM EDT2022-08-193.353.253.35+0.85+34.00%2594,00732.14%
TSM220916C001000002022-05-27 2:28PM EDT2022-09-164.104.104.25+0.75+22.39%82,10632.39%
TSM221021C001000002022-05-27 3:58PM EDT2022-10-215.195.105.30+0.89+20.70%2380932.81%
TSM230120C001000002022-05-27 3:58PM EDT2023-01-207.507.107.75+1.25+20.00%1257,54233.99%
TSM230616C001000002022-05-20 1:21PM EDT2023-06-168.309.9510.500.00-101,09133.89%
TSM240119C001000002022-05-27 3:56PM EDT2024-01-1913.4013.0013.70+1.40+11.67%75,23833.77%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220603P001000002022-05-27 2:25PM EDT2022-06-036.556.006.55-3.75-36.41%77939.80%
TSM220610P001000002022-05-27 11:27AM EDT2022-06-107.256.456.80-2.15-22.87%29133.94%
TSM220617P001000002022-05-27 3:57PM EDT2022-06-177.217.107.45-2.57-26.28%9311,12037.62%
TSM220624P001000002022-05-25 11:05AM EDT2022-06-2410.607.157.500.00-42633.18%
TSM220701P001000002022-05-27 11:24AM EDT2022-07-018.177.557.80-3.46-29.75%13132.81%
TSM220715P001000002022-05-27 2:10PM EDT2022-07-158.708.308.65-2.46-22.04%723,13934.79%
TSM220819P001000002022-05-26 2:26PM EDT2022-08-1911.509.459.800.00-22,22333.46%
TSM220916P001000002022-05-26 2:55PM EDT2022-09-1612.5010.3510.800.00-36,51434.00%
TSM221021P001000002022-05-27 12:02PM EDT2022-10-2111.7211.2011.70-2.07-15.01%66,08933.56%
TSM230120P001000002022-05-27 3:58PM EDT2023-01-2013.5013.0513.65-2.00-12.90%15915,83832.91%
TSM230616P001000002022-05-20 12:59PM EDT2023-06-1618.2315.2516.000.00-1053832.02%
TSM240119P001000002022-05-27 12:26PM EDT2024-01-1917.8717.3018.05-1.88-9.52%153,04329.88%