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:110.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220603C001100002022-05-27 10:24AM EDT2022-06-030.010.000.04-0.02-66.67%12653.13%
TSM220610C001100002022-05-23 11:58AM EDT2022-06-100.030.000.050.00-307238.87%
TSM220617C001100002022-05-27 3:57PM EDT2022-06-170.060.060.070.00-919,11233.40%
TSM220624C001100002022-05-25 11:17AM EDT2022-06-240.110.080.100.00-15130.66%
TSM220701C001100002022-05-26 3:51PM EDT2022-07-010.130.100.190.00-81430.86%
TSM220715C001100002022-05-27 3:48PM EDT2022-07-150.380.370.42+0.07+22.58%3256,00531.06%
TSM220819C001100002022-05-27 2:16PM EDT2022-08-191.051.021.11+0.22+26.51%1171,58731.18%
TSM220916C001100002022-05-27 3:38PM EDT2022-09-161.601.551.64+0.35+28.00%2966,48630.90%
TSM221021C001100002022-05-27 3:55PM EDT2022-10-212.182.242.47+0.31+16.58%1779731.66%
TSM230120C001100002022-05-27 3:25PM EDT2023-01-204.254.004.50+0.74+21.08%6011,74732.81%
TSM230616C001100002022-05-27 11:34AM EDT2023-06-166.506.507.15+0.90+16.07%729133.21%
TSM240119C001100002022-05-27 9:32AM EDT2024-01-199.809.4010.20+0.90+10.11%41,33833.07%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220603P001100002022-05-16 10:49AM EDT2022-06-0319.7515.9016.900.00-2067.48%
TSM220610P001100002022-05-16 12:12AM EDT2022-06-1021.1016.0017.150.00--055.47%
TSM220617P001100002022-05-27 3:28PM EDT2022-06-1716.6616.4016.95-3.08-15.60%59,31054.69%
TSM220624P001100002022-05-24 2:49PM EDT2022-06-2421.7516.3517.200.00-262951.76%
TSM220701P001100002022-05-20 10:14AM EDT2022-07-0119.2816.2017.750.00-1253.78%
TSM220715P001100002022-05-27 9:31AM EDT2022-07-1517.9616.5517.25-2.23-11.05%14,24239.75%
TSM220819P001100002022-05-27 3:36PM EDT2022-08-1917.5517.3017.70-2.40-12.03%491,35934.31%
TSM220916P001100002022-05-27 9:59AM EDT2022-09-1618.4217.8018.35-2.08-10.15%35,72034.11%
TSM221021P001100002022-05-27 2:31PM EDT2022-10-2118.9018.4518.95-3.95-17.29%683933.01%
TSM230120P001100002022-05-27 1:05PM EDT2023-01-2020.5719.7520.45-2.25-9.86%3313,48231.79%
TSM230616P001100002022-05-24 12:22PM EDT2023-06-1625.0021.5522.500.00-516930.83%
TSM240119P001100002022-05-20 12:57PM EDT2024-01-1927.0723.1524.200.00-11,01928.36%