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:115.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM211203C001150002021-11-26 12:54PM EST2021-12-033.513.403.80-1.33-27.48%7022244.19%
TSM211210C001150002021-11-26 12:59PM EST2021-12-104.404.204.45-1.80-29.03%217937.77%
TSM211217C001150002021-11-26 12:57PM EST2021-12-174.955.055.10-2.05-29.29%696,15536.62%
TSM211223C001150002021-11-23 3:48PM EST2021-12-238.055.055.650.00-42136.66%
TSM211231C001150002021-11-24 3:11PM EST2021-12-317.765.706.500.00-5338.17%
TSM220121C001150002021-11-26 12:55PM EST2022-01-217.277.307.65-1.93-20.98%937,50236.49%
TSM220218C001150002021-11-26 12:48PM EST2022-02-188.708.609.30-1.92-18.08%7590337.24%
TSM220318C001150002021-11-26 12:58PM EST2022-03-189.759.609.95-1.85-15.95%201,71934.77%
TSM220414C001150002021-11-26 12:10PM EST2022-04-1410.7310.5011.15-1.52-12.41%992,11135.44%
TSM220617C001150002021-11-26 12:55PM EST2022-06-1712.4012.4512.95-1.60-11.43%141,78134.57%
TSM220715C001150002021-11-24 9:59AM EST2022-07-1514.5413.0513.750.00-32134.60%
TSM220916C001150002021-11-22 3:53PM EST2022-09-1620.2014.5015.350.00-56434.56%
TSM230120C001150002021-11-26 12:38PM EST2023-01-2017.9017.2518.10-1.45-7.49%704,19334.53%
TSM240119C001150002021-11-26 12:01PM EST2024-01-1924.7223.5026.15-2.48-9.12%222937.45%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM211203P001150002021-11-26 12:59PM EST2021-12-031.421.321.50+0.93+189.80%14957740.48%
TSM211210P001150002021-11-26 12:43PM EST2021-12-102.202.072.35+1.02+86.44%9320337.67%
TSM211217P001150002021-11-26 12:56PM EST2021-12-173.183.003.20+1.38+76.67%40512,53438.43%
TSM211223P001150002021-11-26 12:55PM EST2021-12-233.653.303.75+1.55+73.81%4923438.23%
TSM211231P001150002021-11-26 12:13PM EST2021-12-314.103.854.25+1.32+47.48%207737.02%
TSM220121P001150002021-11-26 12:59PM EST2022-01-215.425.255.55+1.55+40.05%13618,29336.44%
TSM220218P001150002021-11-26 12:11PM EST2022-02-186.836.506.90+1.55+29.36%2934,16835.84%
TSM220318P001150002021-11-26 10:17AM EST2022-03-187.757.608.05+1.50+24.00%23,46635.54%
TSM220414P001150002021-11-24 11:15AM EST2022-04-147.658.709.000.00-2683,28835.24%
TSM220617P001150002021-11-26 12:34PM EST2022-06-1710.5910.2510.95+0.59+5.90%331,62134.85%
TSM220916P001150002021-11-26 12:03PM EST2022-09-1613.2112.8013.30+3.26+32.76%1025534.68%
TSM230120P001150002021-11-26 11:18AM EST2023-01-2016.5015.5016.35+1.85+12.63%32,96735.25%
TSM240119P001150002021-11-22 11:13AM EST2024-01-1918.5720.0024.500.00-26038.17%