New Zealand markets open in 1 hour 40 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.00+0.59 (+0.65%)
At close: 04:00PM EDT
90.95 -0.05 (-0.05%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220527C000750002022-05-13 2:51PM EDT2022-05-2715.8015.7016.450.00-520132.81%
TSM220603C000750002022-05-17 11:54AM EDT2022-06-0318.1015.8516.150.00--10370.51%
TSM220610C000750002022-05-20 2:30PM EDT2022-06-1014.5415.8016.350.00-505063.18%
TSM220617C000750002022-05-20 10:23AM EDT2022-06-1716.4016.1016.450.00-13456.06%
TSM220715C000750002022-05-26 10:59AM EDT2022-07-1516.0016.2017.00+0.64+4.17%11647.10%
TSM220819C000750002022-05-24 10:41AM EDT2022-08-1915.9317.2017.600.00-18342.55%
TSM220916C000750002022-05-13 2:31PM EDT2022-09-1618.1517.7518.150.00-94641.41%
TSM221021C000750002022-05-20 3:22PM EDT2022-10-2117.8018.2518.700.00-249039.83%
TSM230120C000750002022-05-25 12:25PM EDT2023-01-2019.1519.7020.300.00-21,05639.00%
TSM230616C000750002022-04-18 12:05AM EDT2023-06-1629.2322.1023.450.00--541.55%
TSM240119C000750002022-05-24 10:57AM EDT2024-01-1923.2524.3525.200.00-108337.89%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220527P000750002022-05-26 10:52AM EDT2022-05-270.020.000.03-0.01-33.33%1283106.25%
TSM220603P000750002022-05-26 10:58AM EDT2022-06-030.030.010.04-0.01-25.00%1828253.52%
TSM220610P000750002022-05-26 12:20PM EDT2022-06-100.100.070.10-0.03-23.08%282549.22%
TSM220617P000750002022-05-26 3:15PM EDT2022-06-170.240.200.24-0.08-25.00%553,86748.54%
TSM220624P000750002022-05-26 10:43AM EDT2022-06-240.390.300.38-0.05-11.36%26147.07%
TSM220701P000750002022-05-26 1:09PM EDT2022-07-010.430.400.52-0.33-43.42%12245.85%
TSM220715P000750002022-05-26 2:48PM EDT2022-07-150.800.770.83-0.14-14.89%161,23944.48%
TSM220819P000750002022-05-26 3:45PM EDT2022-08-191.501.441.53-0.26-14.77%1469441.90%
TSM220916P000750002022-05-26 3:11PM EDT2022-09-162.041.992.06-0.17-7.69%291,61640.72%
TSM221021P000750002022-05-26 2:46PM EDT2022-10-212.672.542.72-0.27-9.18%63,85739.98%
TSM230120P000750002022-05-26 12:48PM EDT2023-01-204.033.854.10-0.23-5.40%25,91538.11%
TSM230616P000750002022-05-25 10:34AM EDT2023-06-165.955.405.900.00-3314736.34%
TSM240119P000750002022-05-25 11:33AM EDT2024-01-198.107.358.000.00-1610534.75%