New Zealand markets open in 9 hours 15 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:105.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM211203C001050002021-11-24 9:40AM EST2021-12-0314.5312.0513.050.00-11466.89%
TSM211210C001050002021-11-26 10:02AM EST2021-12-1013.4211.8513.30-1.30-8.83%1261.67%
TSM211217C001050002021-11-26 12:50PM EST2021-12-1712.6512.6513.40-2.65-17.32%172,12051.17%
TSM211223C001050002021-11-09 9:40AM EST2021-12-2318.5012.4013.250.00-1242.92%
TSM220121C001050002021-11-26 11:50AM EST2022-01-2113.9013.7514.60-2.90-17.26%324,26340.45%
TSM220218C001050002021-11-26 11:19AM EST2022-02-1814.7514.9015.75-2.40-13.99%163239.61%
TSM220318C001050002021-11-24 10:00AM EST2022-03-1817.5015.6516.550.00-195638.08%
TSM220414C001050002021-11-26 12:49PM EST2022-04-1416.5516.5517.00-1.35-7.54%3011136.04%
TSM220617C001050002021-11-24 10:17AM EST2022-06-1719.2017.9518.800.00-31,70335.88%
TSM220916C001050002021-11-17 1:46PM EST2022-09-1620.8319.9520.800.00-42135.26%
TSM230120C001050002021-11-23 1:18PM EST2023-01-2023.2522.4523.35-1.95-7.74%12,07935.22%
TSM240119C001050002021-11-23 10:28AM EST2024-01-1931.5027.7030.900.00-127438.08%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM211203P001050002021-11-26 12:58PM EST2021-12-030.130.090.17+0.08+160.00%14252750.00%
TSM211210P001050002021-11-26 10:23AM EST2021-12-100.350.260.40+0.12+52.17%318643.75%
TSM211217P001050002021-11-26 12:54PM EST2021-12-170.700.670.74+0.31+79.49%86511,84742.09%
TSM211223P001050002021-11-26 11:18AM EST2021-12-230.990.900.99+0.30+43.48%517040.63%
TSM211231P001050002021-11-26 12:55PM EST2021-12-311.251.171.39+0.45+56.25%204040.16%
TSM220121P001050002021-11-26 12:55PM EST2022-01-212.122.052.19+0.74+53.62%29718,34938.05%
TSM220218P001050002021-11-26 11:41AM EST2022-02-183.253.003.20+0.99+43.81%42,93337.01%
TSM220318P001050002021-11-26 11:20AM EST2022-03-184.053.804.15+1.05+35.00%24,38136.62%
TSM220414P001050002021-11-26 12:13PM EST2022-04-144.804.605.10+0.69+16.79%8795,83136.85%
TSM220617P001050002021-11-26 11:22AM EST2022-06-176.706.156.65+0.90+15.52%38,32335.69%
TSM220715P001050002021-11-26 11:59AM EST2022-07-157.156.957.35+2.25+45.92%1,20830035.63%
TSM220916P001050002021-11-26 11:59AM EST2022-09-168.508.308.85+2.53+42.38%82595135.66%
TSM230120P001050002021-11-24 11:15AM EST2023-01-2010.4010.9511.55+0.20+1.96%16,71935.90%
TSM240119P001050002021-11-23 11:38AM EST2024-01-1915.7314.5519.500.00-52639.25%