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:105.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220603C001050002022-05-26 1:01PM EDT2022-06-030.020.000.020.00-132535.94%
TSM220610C001050002022-05-27 3:48PM EDT2022-06-100.050.040.08+0.01+25.00%22710531.45%
TSM220617C001050002022-05-27 3:48PM EDT2022-06-170.160.140.17+0.04+33.33%5296,07229.74%
TSM220624C001050002022-05-27 9:32AM EDT2022-06-240.260.220.29+0.06+30.00%204429.05%
TSM220701C001050002022-05-27 3:25PM EDT2022-07-010.400.330.43+0.07+21.21%2928.78%
TSM220715C001050002022-05-27 3:59PM EDT2022-07-150.900.860.95+0.26+40.62%3254,03831.06%
TSM220819C001050002022-05-27 3:20PM EDT2022-08-191.881.871.98+0.38+25.33%1095,76931.58%
TSM220916C001050002022-05-27 12:31PM EDT2022-09-162.512.572.71+0.42+20.10%182,43831.59%
TSM221021C001050002022-05-27 12:28PM EDT2022-10-213.313.353.65+0.49+17.38%92,10732.07%
TSM230120C001050002022-05-27 3:56PM EDT2023-01-205.705.355.85+0.95+20.00%3535,35533.00%
TSM230616C001050002022-05-26 2:18PM EDT2023-06-167.268.058.650.00-13333.42%
TSM240119C001050002022-05-27 3:42PM EDT2024-01-1911.5011.0511.95+1.42+14.09%354333.62%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220603P001050002022-05-20 2:03PM EDT2022-06-0315.8010.9011.900.00-11651.56%
TSM220610P001050002022-05-17 10:24AM EDT2022-06-1012.0110.6012.300.00-11260.60%
TSM220617P001050002022-05-27 3:28PM EDT2022-06-1711.7511.2512.05-2.95-20.07%812,34745.14%
TSM220624P001050002022-05-27 11:15AM EDT2022-06-2412.7511.5012.40-1.73-11.95%31644.26%
TSM220701P001050002022-05-27 3:58PM EDT2022-07-0112.0711.7012.55-2.48-17.04%1341.43%
TSM220715P001050002022-05-27 10:32AM EDT2022-07-1512.7912.3012.60-2.56-16.68%136,91935.52%
TSM220819P001050002022-05-27 10:59AM EDT2022-08-1913.7913.1013.50-3.05-18.11%51,94633.58%
TSM220916P001050002022-05-27 12:09PM EDT2022-09-1614.3013.8514.30-2.23-13.49%75,86433.62%
TSM221021P001050002022-05-23 1:33PM EDT2022-10-2116.6514.6515.150.00-53,63933.35%
TSM230120P001050002022-05-26 2:26PM EDT2023-01-2017.0016.4016.90-1.30-7.10%17,20632.40%
TSM230616P001050002022-05-18 10:35AM EDT2023-06-1619.6518.1519.300.00-121431.92%
TSM240119P001050002022-05-20 12:57PM EDT2024-01-1923.5719.8521.000.00-187229.11%