New Zealand markets open in 8 hours 45 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
117.09-3.62 (-3.00%)
At close: 1:00PM EST
116.69 -0.40 (-0.34%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM211203C001000002021-11-24 3:49PM EST2021-12-0320.3016.9017.950.00-6014682.13%
TSM211217C001000002021-11-26 11:54AM EST2021-12-1717.1417.1518.25-1.76-9.31%189152.15%
TSM220121C001000002021-11-26 12:39PM EST2022-01-2118.5018.0018.85-1.80-8.87%97,57243.87%
TSM220218C001000002021-11-26 11:11AM EST2022-02-1818.9018.8519.70-2.20-10.43%1774741.70%
TSM220318C001000002021-11-26 11:38AM EST2022-03-1819.3519.5520.30-2.80-12.64%113,34239.43%
TSM220414C001000002021-11-26 12:45PM EST2022-04-1420.2520.0020.90-2.50-10.99%2132638.26%
TSM220617C001000002021-11-26 11:22AM EST2022-06-1721.4521.3022.25-2.55-10.62%1664836.76%
TSM220715C001000002021-11-24 9:42AM EST2022-07-1524.0322.0022.800.00-11236.35%
TSM220916C001000002021-11-26 10:45AM EST2022-09-1623.5022.9524.10-8.29-26.08%11136.09%
TSM230120C001000002021-11-26 11:27AM EST2023-01-2025.7725.3526.50-2.23-7.96%566,84236.00%
TSM240119C001000002021-11-26 12:00PM EST2024-01-1933.4531.1034.00-0.05-0.15%11550939.25%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM211203P001000002021-11-26 12:55PM EST2021-12-030.040.040.06-0.02-33.33%6325158.20%
TSM211210P001000002021-11-24 10:06AM EST2021-12-100.120.040.230.00-112551.47%
TSM211217P001000002021-11-26 12:11PM EST2021-12-170.360.340.40+0.15+71.43%2213,24646.88%
TSM211223P001000002021-11-23 12:57PM EST2021-12-230.300.430.600.00-11845.53%
TSM211231P001000002021-11-26 10:42AM EST2021-12-310.630.610.75+0.20+46.51%11742.33%
TSM220121P001000002021-11-26 12:44PM EST2022-01-211.281.231.31+0.42+48.84%40725,04539.55%
TSM220218P001000002021-11-26 11:26AM EST2022-02-182.121.892.14+0.63+42.28%122,40138.49%
TSM220318P001000002021-11-26 12:56PM EST2022-03-182.782.632.88+0.50+21.93%15,31437.61%
TSM220414P001000002021-11-26 12:30PM EST2022-04-143.403.253.55+0.55+19.30%6192,48637.04%
TSM220617P001000002021-11-24 2:28PM EST2022-06-174.254.605.000.00-36,86336.19%
TSM220715P001000002021-11-26 11:59AM EST2022-07-155.455.305.85+2.05+60.29%2136.85%
TSM220916P001000002021-11-26 12:30PM EST2022-09-166.706.557.05+0.70+11.67%6211,00536.23%
TSM230120P001000002021-11-26 11:22AM EST2023-01-209.458.909.60+1.05+12.50%112,46136.48%
TSM240119P001000002021-11-23 12:44PM EST2024-01-1913.5512.5515.000.00-529336.01%