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:80.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220603C000800002022-05-27 3:13PM EDT2022-06-0313.7113.4014.10+3.85+39.05%13680.18%
TSM220610C000800002022-05-25 3:53PM EDT2022-06-1010.7013.5014.000.00-109652.25%
TSM220617C000800002022-05-26 3:09PM EDT2022-06-1711.2513.2514.350.00-1369653.61%
TSM220624C000800002022-05-26 10:02AM EDT2022-06-2411.1513.3014.300.00-404045.26%
TSM220701C000800002022-05-25 2:49PM EDT2022-07-0111.3013.3014.600.00-121546.14%
TSM220715C000800002022-05-27 3:28PM EDT2022-07-1514.6014.3514.65+2.70+22.69%529639.72%
TSM220819C000800002022-05-26 1:09PM EDT2022-08-1913.6015.2015.550.00-321338.98%
TSM220916C000800002022-05-17 10:27AM EDT2022-09-1616.2515.8516.200.00-424738.44%
TSM221021C000800002022-05-27 3:28PM EDT2022-10-2116.9016.4516.90+0.65+4.00%184,06337.66%
TSM230120C000800002022-05-27 11:08AM EDT2023-01-2018.0018.3518.90+1.70+10.43%161,14838.18%
TSM230616C000800002022-05-26 2:18PM EDT2023-06-1619.0119.7521.700.00-11038.89%
TSM240119C000800002022-05-27 3:38PM EDT2024-01-1923.6623.2524.10+1.95+8.98%7077237.02%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220603P000800002022-05-27 3:02PM EDT2022-06-030.010.000.01-0.05-83.33%2042145.31%
TSM220610P000800002022-05-27 2:48PM EDT2022-06-100.080.060.09-0.15-65.22%218843.56%
TSM220617P000800002022-05-27 3:48PM EDT2022-06-170.240.230.25-0.27-52.94%17212,13643.46%
TSM220624P000800002022-05-27 2:33PM EDT2022-06-240.380.330.40-0.36-48.65%204242.04%
TSM220701P000800002022-05-27 2:50PM EDT2022-07-010.550.490.60-0.38-40.86%74141.92%
TSM220715P000800002022-05-27 3:43PM EDT2022-07-150.970.920.99-0.47-32.64%651,70341.28%
TSM220819P000800002022-05-27 3:34PM EDT2022-08-191.781.731.82-0.67-27.35%122,43339.34%
TSM220916P000800002022-05-27 9:30AM EDT2022-09-162.532.312.44-0.57-18.39%105,12138.53%
TSM221021P000800002022-05-27 2:38PM EDT2022-10-213.193.003.20-0.71-18.21%23,02238.09%
TSM230120P000800002022-05-26 10:53AM EDT2023-01-205.704.654.900.00-17,48437.24%
TSM230616P000800002022-05-25 11:18AM EDT2023-06-167.606.406.750.00-153,04535.22%
TSM240119P000800002022-05-27 2:32PM EDT2024-01-198.708.358.95-1.10-11.22%51,03933.66%