New Zealand markets open in 9 hours 13 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:125.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM211203C001250002021-11-26 12:55PM EST2021-12-030.250.250.29-0.73-74.49%6351,99839.70%
TSM211210C001250002021-11-26 12:48PM EST2021-12-100.760.710.80-0.84-52.50%17148537.11%
TSM211217C001250002021-11-26 12:59PM EST2021-12-171.231.231.27-0.96-43.84%1,50314,84035.89%
TSM211223C001250002021-11-26 12:16PM EST2021-12-231.601.451.72-1.01-38.70%3326736.04%
TSM211231C001250002021-11-26 12:58PM EST2021-12-312.081.952.16-0.99-32.25%23316935.19%
TSM220121C001250002021-11-26 12:56PM EST2022-01-213.403.253.45-1.05-23.60%93112,17835.63%
TSM220218C001250002021-11-26 12:57PM EST2022-02-184.604.604.80-1.25-21.37%6013,81535.45%
TSM220318C001250002021-11-26 12:51PM EST2022-03-185.555.455.65-1.30-18.98%1321,72434.08%
TSM220414C001250002021-11-26 11:55AM EST2022-04-146.506.406.90-1.30-16.67%251,46235.03%
TSM220617C001250002021-11-26 12:20PM EST2022-06-178.268.058.65-1.39-14.40%341,46434.05%
TSM220715C001250002021-11-26 12:43PM EST2022-07-158.958.859.25-1.35-13.11%34433.55%
TSM220916C001250002021-11-26 12:56PM EST2022-09-1610.4010.3011.05-1.55-12.97%1817534.03%
TSM230120C001250002021-11-26 12:59PM EST2023-01-2013.4613.4013.90-1.79-11.74%202,55134.16%
TSM240119C001250002021-11-26 12:27PM EST2024-01-1920.2319.7022.10-1.27-5.91%2814437.02%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM211203P001250002021-11-26 12:49PM EST2021-12-038.207.958.40+2.54+44.88%5810046.29%
TSM211210P001250002021-11-26 10:23AM EST2021-12-108.357.959.20+2.11+33.81%103944.82%
TSM211217P001250002021-11-26 12:58PM EST2021-12-179.409.259.55+2.30+32.39%203,16740.21%
TSM211223P001250002021-11-24 1:20PM EST2021-12-237.779.1510.000.00-54739.60%
TSM211231P001250002021-11-26 9:47AM EST2021-12-319.509.8510.75+1.25+15.15%31840.63%
TSM220121P001250002021-11-26 12:30PM EST2022-01-2111.3510.8511.55+1.86+19.60%104,27936.78%
TSM220218P001250002021-11-24 2:44PM EST2022-02-1810.6912.1512.850.00-71,05036.12%
TSM220318P001250002021-11-26 10:41AM EST2022-03-1813.6013.4513.90+1.90+16.24%842435.46%
TSM220414P001250002021-11-24 9:44AM EST2022-04-1413.5014.3014.950.00-832335.54%
TSM220617P001250002021-11-23 11:20AM EST2022-06-1714.6516.0516.700.00-927734.48%
TSM220916P001250002021-11-26 12:03PM EST2022-09-1618.8618.6519.40+4.03+27.17%1013635.11%
TSM230120P001250002021-11-23 11:42AM EST2023-01-2019.9521.2522.200.00-11162334.96%
TSM240119P001250002021-11-23 10:55AM EST2024-01-1926.0026.0530.450.00-3622537.71%