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:120.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220603C001200002022-05-18 12:08PM EDT2022-06-030.010.000.050.00-31272.66%
TSM220610C001200002022-05-16 12:12AM EDT2022-06-100.06-0.080.00--359.96%
TSM220617C001200002022-05-27 10:57AM EDT2022-06-170.030.020.04+0.01+50.00%1510,51044.53%
TSM220624C001200002022-05-16 12:12AM EDT2022-06-240.090.000.080.00--3042.38%
TSM220701C001200002022-05-17 2:02PM EDT2022-07-010.100.000.110.00--839.75%
TSM220715C001200002022-05-27 3:48PM EDT2022-07-150.090.090.100.00-381,47833.11%
TSM220819C001200002022-05-27 2:58PM EDT2022-08-190.320.300.37+0.05+18.52%141,39531.98%
TSM220916C001200002022-05-27 3:57PM EDT2022-09-160.570.540.60+0.11+23.91%465,70330.81%
TSM221021C001200002022-05-27 1:51PM EDT2022-10-211.000.931.05+0.17+20.48%340531.04%
TSM230120C001200002022-05-27 3:16PM EDT2023-01-202.252.192.48+0.33+17.19%6913,93532.02%
TSM230616C001200002022-05-27 3:30PM EDT2023-06-164.454.154.60+0.70+18.67%82527332.20%
TSM240119C001200002022-05-27 12:17PM EDT2024-01-196.906.807.00+0.66+10.58%201,14031.38%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220603P001200002022-05-05 11:14AM EDT2022-06-0327.1325.8527.100.00-10102.15%
TSM220610P001200002022-05-09 10:13AM EDT2022-06-1030.6525.9527.000.00-1072.17%
TSM220617P001200002022-05-27 3:29PM EDT2022-06-1726.5325.2528.50-3.49-11.63%65,98572.46%
TSM220624P001200002022-05-20 2:54PM EDT2022-06-2430.8125.8527.400.00-1256.15%
TSM220715P001200002022-05-27 11:28AM EDT2022-07-1527.4026.2527.00-2.10-7.12%41,59549.56%
TSM220819P001200002022-05-25 3:56PM EDT2022-08-1930.1026.4527.050.00-243938.48%
TSM220916P001200002022-05-25 9:37AM EDT2022-09-1631.1526.7027.250.00-101,95435.33%
TSM221021P001200002022-05-18 3:22PM EDT2022-10-2130.2327.0027.600.00-128333.56%
TSM230120P001200002022-05-23 2:50PM EDT2023-01-2028.9428.1028.75-1.26-4.17%13,31732.24%
TSM230616P001200002022-05-18 10:45AM EDT2023-06-1630.8229.3030.550.00-1231.37%
TSM240119P001200002022-05-20 12:43PM EDT2024-01-1934.6530.2031.550.00-135527.54%