New Zealand markets open in 8 hours 42 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:130.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM211203C001300002021-11-26 12:56PM EST2021-12-030.080.060.09-0.26-76.47%9866,23844.34%
TSM211210C001300002021-11-26 12:51PM EST2021-12-100.310.270.35-0.42-57.53%25664839.94%
TSM211217C001300002021-11-26 12:59PM EST2021-12-170.550.540.59-0.64-53.78%9,93812,72937.01%
TSM211223C001300002021-11-26 12:41PM EST2021-12-230.800.660.93-0.71-47.02%11373837.33%
TSM211231C001300002021-11-26 12:58PM EST2021-12-311.121.111.25-0.74-39.78%17437536.16%
TSM220121C001300002021-11-26 12:58PM EST2022-01-212.222.192.25-0.83-27.21%55312,85635.90%
TSM220218C001300002021-11-26 12:58PM EST2022-02-183.403.303.50-0.78-18.66%70293635.94%
TSM220318C001300002021-11-26 12:50PM EST2022-03-184.154.054.25-1.10-20.95%1371,21534.35%
TSM220414C001300002021-11-26 12:42PM EST2022-04-145.114.955.35-1.09-17.58%411,13934.99%
TSM220617C001300002021-11-26 12:42PM EST2022-06-176.656.557.05-1.25-15.82%1252,90934.08%
TSM220715C001300002021-11-24 10:49AM EST2022-07-158.327.257.750.00-1633.90%
TSM220916C001300002021-11-26 10:37AM EST2022-09-169.608.759.10-1.80-15.79%558333.34%
TSM230120C001300002021-11-26 12:59PM EST2023-01-2011.7111.5512.15-1.79-13.26%525,36334.05%
TSM240119C001300002021-11-26 12:40PM EST2024-01-1918.6516.5020.85-2.85-13.26%1217737.63%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM211203P001300002021-11-24 10:36AM EST2021-12-0310.7412.3513.150.00-92553.81%
TSM211210P001300002021-11-23 9:46AM EST2021-12-108.9012.5513.400.00-33243.60%
TSM211217P001300002021-11-26 12:12PM EST2021-12-1713.8313.5013.95+3.01+27.82%462044.19%
TSM211223P001300002021-11-22 3:58PM EST2021-12-238.3013.3514.350.00-716643.58%
TSM211231P001300002021-11-26 9:30AM EST2021-12-3110.0613.8014.90-2.00-16.58%11343.34%
TSM220121P001300002021-11-26 12:26PM EST2022-01-2115.4715.1515.50+2.37+18.09%101,95938.23%
TSM220218P001300002021-11-22 12:36PM EST2022-02-1810.9115.9016.700.00-529037.43%
TSM220318P001300002021-11-24 3:48PM EST2022-03-1815.1016.9517.550.00-2562136.04%
TSM220414P001300002021-11-22 11:30AM EST2022-04-1412.4017.9518.500.00-707935.90%
TSM220617P001300002021-11-26 10:42AM EST2022-06-1720.1019.3520.25+2.10+11.67%230834.97%
TSM220715P001300002021-11-23 10:36AM EST2022-07-1518.7420.4021.150.00-3535.29%
TSM220916P001300002021-11-15 10:49AM EST2022-09-1619.2621.8522.700.00-11635.05%
TSM230120P001300002021-11-24 11:50AM EST2023-01-2023.3024.8525.450.00-1041534.86%