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:85.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220603C000850002022-05-24 2:35PM EDT2022-06-035.008.459.150.00-11514757.81%
TSM220610C000850002022-05-27 2:15PM EDT2022-06-108.808.709.30+2.90+49.15%604345.12%
TSM220617C000850002022-05-27 3:05PM EDT2022-06-179.019.109.40+2.21+32.50%142,07138.97%
TSM220715C000850002022-05-27 3:28PM EDT2022-07-1510.0810.0510.50+1.94+23.83%2113637.72%
TSM220819C000850002022-05-27 2:23PM EDT2022-08-1911.4511.3011.80+1.90+19.90%1542738.04%
TSM220916C000850002022-05-27 9:40AM EDT2022-09-1612.1012.0512.60+1.65+15.79%127637.56%
TSM221021C000850002022-05-27 9:52AM EDT2022-10-2112.8012.8513.35+2.45+23.67%13536.48%
TSM230120C000850002022-05-26 12:34PM EDT2023-01-2013.3814.9015.450.00-31,19336.57%
TSM230616C000850002022-05-25 10:43AM EDT2023-06-1615.6016.9518.050.00-204336.28%
TSM240119C000850002022-05-27 1:16PM EDT2024-01-1920.1220.3021.45+1.85+10.13%518936.82%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220603P000850002022-05-27 2:36PM EDT2022-06-030.060.040.06-0.20-76.92%22329338.28%
TSM220610P000850002022-05-27 10:55AM EDT2022-06-100.340.220.26-0.35-50.72%813436.91%
TSM220617P000850002022-05-27 3:57PM EDT2022-06-170.590.560.61-0.63-51.64%1244,70038.55%
TSM220624P000850002022-05-27 2:08PM EDT2022-06-240.890.730.86-0.63-41.45%538637.57%
TSM220701P000850002022-05-27 3:19PM EDT2022-07-011.101.011.16-0.71-39.23%13437.65%
TSM220715P000850002022-05-27 3:06PM EDT2022-07-151.761.691.79-0.84-32.31%1905,39438.32%
TSM220819P000850002022-05-27 3:16PM EDT2022-08-192.852.772.89-0.93-24.60%1243,10337.10%
TSM220916P000850002022-05-27 3:27PM EDT2022-09-163.573.503.70-1.28-26.39%269,51436.84%
TSM221021P000850002022-05-27 3:55PM EDT2022-10-214.604.504.60-0.95-17.12%1012,49336.60%
TSM230120P000850002022-05-27 3:59PM EDT2023-01-206.396.156.55-0.86-11.86%157,99936.11%
TSM230616P000850002022-05-24 2:03PM EDT2023-06-169.958.108.950.00-303,02335.35%
TSM240119P000850002022-05-27 3:51PM EDT2024-01-1910.4810.2011.40-1.52-12.67%102,11633.91%