New Zealand markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.76-0.04 (-0.05%)
As of 03:52PM EST. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM221209C000500002022-12-09 10:51AM EST2022-12-0931.4631.1031.30+7.07+28.99%11572.66%
TSM221216C000500002022-11-23 9:44AM EST2022-12-1632.3531.1531.450.00-100227211.72%
TSM221230C000500002022-12-02 11:55AM EST2022-12-3031.8531.1531.400.00-11126.27%
TSM230120C000500002022-12-08 9:59AM EST2023-01-2030.0031.1031.300.00-114787.30%
TSM230217C000500002022-12-06 9:43AM EST2023-02-1730.7031.3531.550.00-1375.15%
TSM230317C000500002022-12-09 10:51AM EST2023-03-1731.9431.5531.80+0.55+1.75%14168.21%
TSM230421C000500002022-12-05 2:11PM EST2023-04-2132.0031.6532.100.00-252961.77%
TSM230616C000500002022-12-08 3:29PM EST2023-06-1631.9032.1532.700.00-24158.23%
TSM230721C000500002022-11-29 9:44AM EST2023-07-2131.0532.6032.950.00-21556.84%
TSM230915C000500002022-12-05 11:36AM EST2023-09-1533.6033.1533.400.00-13154.79%
TSM240119C000500002022-12-09 12:44PM EST2024-01-1934.7134.1034.60+0.26+0.75%115151.94%
TSM250117C000500002022-12-09 10:30AM EST2025-01-1737.3536.2537.70+0.92+2.53%19350.46%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM221209P000500002022-11-30 12:14PM EST2022-12-090.010.000.010.00-2168312.50%
TSM221216P000500002022-12-08 3:18PM EST2022-12-160.010.000.010.00-24,781109.38%
TSM221223P000500002022-12-05 10:29AM EST2022-12-230.010.000.010.00-101381.25%
TSM221230P000500002022-12-09 1:32PM EST2022-12-300.020.010.020.00-2228574.22%
TSM230106P000500002022-12-09 2:14PM EST2023-01-060.030.010.030.00-202966.41%
TSM230120P000500002022-12-09 3:32PM EST2023-01-200.070.060.07-0.01-12.50%127,50463.28%
TSM230217P000500002022-12-09 1:21PM EST2023-02-170.140.130.14-0.04-22.22%3023454.79%
TSM230317P000500002022-12-08 11:19AM EST2023-03-170.270.230.290.00-910,46651.90%
TSM230421P000500002022-12-06 1:20PM EST2023-04-210.450.370.450.00-268749.71%
TSM230616P000500002022-12-09 2:50PM EST2023-06-160.690.640.75-0.12-14.81%22,53046.88%
TSM230721P000500002022-12-08 10:31AM EST2023-07-211.050.780.950.00-139445.70%
TSM230915P000500002022-12-09 9:53AM EST2023-09-151.251.101.29-0.05-3.85%11044.43%
TSM240119P000500002022-12-09 9:31AM EST2024-01-191.851.842.02-0.27-12.74%12,37342.31%
TSM250117P000500002022-12-08 12:59PM EST2025-01-173.853.604.200.00-5939140.23%