New Zealand markets open in 8 hours 43 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:120.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM211203C001200002021-11-26 12:59PM EST2021-12-031.091.101.20-1.64-60.07%1,16471039.21%
TSM211210C001200002021-11-26 12:56PM EST2021-12-101.901.982.05-1.40-42.42%13462137.01%
TSM211217C001200002021-11-26 12:59PM EST2021-12-172.672.592.69-1.58-37.18%1,2377,11735.94%
TSM211223C001200002021-11-26 11:51AM EST2021-12-232.832.763.40-1.67-37.11%2836837.35%
TSM211231C001200002021-11-26 12:19PM EST2021-12-313.503.403.95-1.65-32.04%3919536.59%
TSM220121C001200002021-11-26 12:59PM EST2022-01-215.105.005.20-1.45-22.14%69727,16235.72%
TSM220218C001200002021-11-26 12:58PM EST2022-02-186.486.306.55-1.31-16.82%961,49535.16%
TSM220318C001200002021-11-26 12:56PM EST2022-03-187.407.307.50-1.40-15.91%1101,78934.09%
TSM220414C001200002021-11-26 12:52PM EST2022-04-148.398.158.80-1.41-14.39%2859335.10%
TSM220617C001200002021-11-26 12:28PM EST2022-06-1710.3010.0010.60-1.50-12.71%1832,10734.19%
TSM220715C001200002021-11-23 11:05AM EST2022-07-1511.7010.8011.40-0.78-6.25%1734.20%
TSM220916C001200002021-11-26 12:40PM EST2022-09-1612.5512.3012.60-2.20-14.92%1,0691,14633.17%
TSM230120C001200002021-11-26 12:48PM EST2023-01-2015.3015.5015.95-2.05-11.82%9711,88734.46%
TSM240119C001200002021-11-26 12:54PM EST2024-01-1922.5022.0024.45-1.75-7.22%1651837.83%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM211203P001200002021-11-26 12:55PM EST2021-12-034.103.854.10+1.83+80.62%901,93539.01%
TSM211210P001200002021-11-26 12:44PM EST2021-12-104.834.655.05+1.55+47.26%531,41338.09%
TSM211217P001200002021-11-26 12:56PM EST2021-12-175.905.655.90+2.25+61.64%1286,36238.76%
TSM211223P001200002021-11-26 9:30AM EST2021-12-235.905.856.70+1.02+20.90%229440.54%
TSM211231P001200002021-11-26 11:39AM EST2021-12-316.786.356.90+2.08+44.26%1366936.88%
TSM220121P001200002021-11-26 12:40PM EST2022-01-218.007.858.25+1.75+28.00%488,10836.50%
TSM220218P001200002021-11-26 12:11PM EST2022-02-189.509.159.85+1.90+25.00%271,84736.93%
TSM220318P001200002021-11-24 2:48PM EST2022-03-188.8010.2510.750.00-19487935.43%
TSM220414P001200002021-11-26 10:25AM EST2022-04-1411.4911.4011.75+0.89+8.40%317435.25%
TSM220617P001200002021-11-23 2:36PM EST2022-06-1714.6512.8513.70+2.75+23.11%22,69534.76%
TSM220916P001200002021-11-24 2:00PM EST2022-09-1614.4315.6016.250.00-25734.97%
TSM230120P001200002021-11-26 9:54AM EST2023-01-2018.9918.4019.15+1.51+8.64%311,36735.07%
TSM240119P001200002021-11-24 9:46AM EST2024-01-1923.0023.1526.950.00-216437.25%