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:70.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220617C000700002022-05-27 2:16PM EDT2022-06-1723.6023.6023.95+1.55+7.03%2410967.19%
TSM220715C000700002022-05-13 1:09PM EDT2022-07-1521.7523.6024.250.00-17353.66%
TSM220819C000700002022-05-19 3:35PM EDT2022-08-1921.5524.0024.750.00-113949.10%
TSM220916C000700002022-05-27 3:38PM EDT2022-09-1624.5024.3525.10-0.25-1.01%419346.50%
TSM221021C000700002022-05-24 11:02AM EDT2022-10-2120.9524.8025.200.00-13641.50%
TSM230120C000700002022-05-25 2:53PM EDT2023-01-2023.5926.0026.550.00-61,10841.12%
TSM230616C000700002022-05-20 3:26PM EDT2023-06-1625.0527.4028.500.00-102140.47%
TSM240119C000700002022-05-27 3:55PM EDT2024-01-1930.0029.8030.65+2.08+7.45%216238.89%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220603P000700002022-05-24 2:15PM EDT2022-06-030.030.000.030.00-123782.81%
TSM220610P000700002022-05-25 10:14AM EDT2022-06-100.070.000.050.00-1661.72%
TSM220617P000700002022-05-27 3:38PM EDT2022-06-170.060.050.07-0.06-50.00%1572,26756.45%
TSM220624P000700002022-05-27 11:27AM EDT2022-06-240.110.000.11-0.07-38.89%13853.52%
TSM220701P000700002022-05-23 1:25PM EDT2022-07-010.290.080.170.00-12251.56%
TSM220715P000700002022-05-27 12:44PM EDT2022-07-150.330.300.33-0.12-26.67%731,00549.46%
TSM220819P000700002022-05-27 3:58PM EDT2022-08-190.680.650.70-0.28-29.17%1838844.92%
TSM220916P000700002022-05-27 3:54PM EDT2022-09-161.030.961.04-0.31-23.13%431,08643.26%
TSM221021P000700002022-05-27 2:33PM EDT2022-10-211.461.401.47-0.36-19.78%554,15641.90%
TSM230120P000700002022-05-26 12:16PM EDT2023-01-203.022.462.670.00-115,41840.52%
TSM230616P000700002022-05-23 10:24AM EDT2023-06-164.283.754.100.00-303137.98%
TSM240119P000700002022-05-27 9:34AM EDT2024-01-195.605.306.00-0.70-11.11%413636.30%