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:115.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220603C001150002022-05-24 3:29PM EDT2022-06-030.010.000.040.00-41860.16%
TSM220610C001150002022-05-25 9:58AM EDT2022-06-100.010.000.040.00-123746.48%
TSM220617C001150002022-05-27 2:26PM EDT2022-06-170.030.030.04-0.01-25.00%634,43037.89%
TSM220624C001150002022-05-16 12:12AM EDT2022-06-240.140.020.080.00--136.13%
TSM220701C001150002022-05-23 2:18PM EDT2022-07-010.110.030.12+0.03+37.50%11034.57%
TSM220715C001150002022-05-27 3:50PM EDT2022-07-150.190.180.20+0.05+35.71%872,24631.93%
TSM220819C001150002022-05-27 1:59PM EDT2022-08-190.570.550.60+0.13+29.55%221,73730.98%
TSM220916C001150002022-05-27 1:47PM EDT2022-09-160.930.911.05+0.15+19.23%71,38931.25%
TSM221021C001150002022-05-27 3:28PM EDT2022-10-211.551.451.59+0.28+22.05%3065031.07%
TSM230120C001150002022-05-27 3:05PM EDT2023-01-203.102.843.35+0.55+21.57%59,69332.33%
TSM230616C001150002022-05-26 3:47PM EDT2023-06-164.755.205.850.00-11,44032.94%
TSM240119C001150002022-05-26 3:45PM EDT2024-01-197.457.908.650.00-271332.54%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220603P001150002022-05-06 10:50AM EDT2022-06-0326.6820.9021.850.00-1079.88%
TSM220610P001150002022-05-16 12:12AM EDT2022-06-1026.2520.9522.050.00--063.48%
TSM220617P001150002022-05-27 1:23PM EDT2022-06-1722.2221.3023.50-2.13-8.75%32,90274.56%
TSM220624P001150002022-05-17 1:41PM EDT2022-06-2422.2521.3522.200.00--252.44%
TSM220701P001150002022-05-17 9:56AM EDT2022-07-0122.3021.2523.750.00--159.23%
TSM220715P001150002022-05-27 9:55AM EDT2022-07-1522.1621.4022.05-3.55-13.81%34,70844.07%
TSM220819P001150002022-05-27 9:59AM EDT2022-08-1922.4721.7022.30-0.31-1.36%187336.30%
TSM220916P001150002022-05-26 10:29AM EDT2022-09-1622.6022.2022.65-2.65-10.50%112,59534.33%
TSM221021P001150002022-05-26 10:29AM EDT2022-10-2125.6022.6523.150.00-113033.18%
TSM230120P001150002022-05-25 3:40PM EDT2023-01-2026.8123.9024.450.00-35,69731.82%
TSM230616P001150002022-05-18 3:57PM EDT2023-06-1628.3925.3526.600.00-51131.59%
TSM240119P001150002022-05-16 10:14AM EDT2024-01-1930.3326.4527.750.00-21,07227.90%