New Zealand markets open in 8 hours 44 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:110.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM211203C001100002021-11-26 12:38PM EST2021-12-037.737.358.25-3.22-29.41%8112952.00%
TSM211210C001100002021-11-26 10:23AM EST2021-12-108.307.658.65-1.90-18.63%6218648.98%
TSM211217C001100002021-11-26 12:56PM EST2021-12-178.308.358.60-2.70-24.55%285,18238.89%
TSM211223C001100002021-11-26 12:16PM EST2021-12-238.818.559.45-3.39-27.79%11042.60%
TSM211231C001100002021-11-19 11:03AM EST2021-12-3114.988.709.850.00-1240.58%
TSM220121C001100002021-11-26 12:55PM EST2022-01-2110.2710.0010.95-2.03-16.50%594,68338.87%
TSM220218C001100002021-11-26 12:06PM EST2022-02-1811.8011.5012.20-1.50-11.28%21159937.88%
TSM220318C001100002021-11-26 11:17AM EST2022-03-1812.3012.4513.05-2.20-15.17%153,27336.37%
TSM220414C001100002021-11-26 12:59PM EST2022-04-1413.4013.3513.70-2.05-13.27%3084735.07%
TSM220617C001100002021-11-26 12:20PM EST2022-06-1715.0014.9515.60-2.40-13.79%181,96534.86%
TSM220916C001100002021-11-26 11:36AM EST2022-09-1616.3517.0517.90-7.14-30.40%55734.81%
TSM230120C001100002021-11-26 12:57PM EST2023-01-2020.0619.7020.55-2.09-9.44%158,44734.74%
TSM240119C001100002021-11-26 12:09PM EST2024-01-1926.7025.4028.35-2.20-7.61%348737.61%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM211203P001100002021-11-26 12:59PM EST2021-12-030.390.370.43+0.24+160.00%7433743.90%
TSM211210P001100002021-11-26 12:55PM EST2021-12-100.940.820.97+0.44+88.00%6310339.82%
TSM211217P001100002021-11-26 12:57PM EST2021-12-171.511.441.51+0.75+98.68%25317,69938.89%
TSM211223P001100002021-11-26 12:59PM EST2021-12-231.951.761.94+0.89+83.96%1332238.50%
TSM211231P001100002021-11-26 12:40PM EST2021-12-312.252.192.37+0.82+57.34%633637.35%
TSM220121P001100002021-11-26 12:56PM EST2022-01-213.453.353.55+1.08+45.57%1,12233,08536.94%
TSM220218P001100002021-11-26 12:49PM EST2022-02-184.684.554.80+1.03+28.22%1411,79236.36%
TSM220318P001100002021-11-26 12:16PM EST2022-03-185.685.455.85+1.18+26.22%37,94135.91%
TSM220414P001100002021-11-26 12:58PM EST2022-04-146.636.306.80+1.03+18.39%844,31235.80%
TSM220617P001100002021-11-26 12:59PM EST2022-06-178.408.008.60+1.15+15.86%34,96635.16%
TSM220715P001100002021-11-24 11:15AM EST2022-07-159.158.809.40+1.05+12.96%130735.26%
TSM220916P001100002021-11-24 3:57PM EST2022-09-1610.2610.3010.95+1.10+12.01%522935.19%
TSM230120P001100002021-11-23 1:42PM EST2023-01-2012.4513.1013.850.00-811,98035.60%
TSM240119P001100002021-11-18 2:59PM EST2024-01-1916.4317.0022.000.00-123938.82%