New Zealand markets open in 8 hours 39 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:150.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM211203C001500002021-11-26 12:06PM EST2021-12-030.030.000.09-0.01-25.00%226382.42%
TSM211217C001500002021-11-26 12:59PM EST2021-12-170.090.080.11-0.22-70.97%44487550.00%
TSM211223C001500002021-11-26 10:10AM EST2021-12-230.250.100.26-0.05-16.67%226951.56%
TSM211231C001500002021-11-26 9:43AM EST2021-12-310.320.110.36-0.15-31.91%319747.95%
TSM220121C001500002021-11-26 12:52PM EST2022-01-210.570.540.61-0.30-34.48%87120,06842.09%
TSM220218C001500002021-11-26 12:34PM EST2022-02-180.990.991.14-0.39-28.26%1614239.89%
TSM220318C001500002021-11-26 12:54PM EST2022-03-181.411.331.62-0.54-27.69%15351238.06%
TSM220414C001500002021-11-26 11:18AM EST2022-04-141.931.862.11-0.52-21.22%51,38137.01%
TSM220617C001500002021-11-26 12:23PM EST2022-06-172.802.813.20-0.80-22.22%332,87935.25%
TSM220916C001500002021-11-24 11:26AM EST2022-09-165.504.404.900.00-1128034.56%
TSM230120C001500002021-11-26 12:57PM EST2023-01-207.006.807.25-0.88-11.17%1294,73734.40%
TSM240119C001500002021-11-26 10:13AM EST2024-01-1913.0012.5515.50-1.13-8.00%347337.87%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM211217P001500002021-11-26 12:10PM EST2021-12-1733.2032.6533.60+2.25+7.27%27056.89%
TSM211231P001500002021-11-18 10:07AM EST2021-12-3128.0032.7534.400.00--154.59%
TSM220121P001500002021-11-24 2:47PM EST2022-01-2130.9432.9534.350.00-120452.30%
TSM220218P001500002021-11-19 9:30AM EST2022-02-1827.6533.3534.750.00-3845.75%
TSM220318P001500002021-11-23 10:23AM EST2022-03-1831.2034.1534.900.00-154340.54%
TSM220414P001500002021-11-26 12:58PM EST2022-04-1435.1034.6035.45+6.65+23.37%41639.37%
TSM220617P001500002021-11-19 11:34AM EST2022-06-1730.0935.5036.600.00-235237.21%
TSM230120P001500002021-11-19 12:54PM EST2023-01-2034.4739.6040.700.00-211735.65%
TSM240119P001500002021-11-10 9:34AM EST2024-01-1943.5043.5048.000.00--137.31%