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:90.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220603C000900002022-05-27 3:25PM EDT2022-06-034.083.904.15+1.86+83.78%8634231.69%
TSM220610C000900002022-05-27 3:12PM EDT2022-06-104.634.554.90+1.69+57.48%2110936.08%
TSM220617C000900002022-05-27 3:56PM EDT2022-06-175.075.055.20+1.68+49.56%1044,91533.42%
TSM220624C000900002022-05-27 3:36PM EDT2022-06-245.285.305.45+1.54+41.18%105231.71%
TSM220701C000900002022-05-27 10:23AM EDT2022-07-015.535.605.95+1.41+34.22%43333.22%
TSM220715C000900002022-05-27 3:46PM EDT2022-07-156.506.456.75+1.45+28.71%451,84934.44%
TSM220819C000900002022-05-27 3:38PM EDT2022-08-198.007.908.35+1.32+19.76%2017,68235.79%
TSM220916C000900002022-05-27 1:29PM EDT2022-09-168.708.809.20+1.35+18.37%382,42935.30%
TSM221021C000900002022-05-27 3:31PM EDT2022-10-219.989.7010.20+1.78+21.71%839535.22%
TSM230120C000900002022-05-27 2:07PM EDT2023-01-2012.0011.9512.45+1.45+13.74%221,56335.44%
TSM230616C000900002022-05-23 12:01PM EDT2023-06-1613.8014.6015.250.00-55835.46%
TSM240119C000900002022-05-27 12:17PM EDT2024-01-1917.7517.6518.65+1.81+11.36%376035.77%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220603P000900002022-05-27 3:58PM EDT2022-06-030.340.310.35-0.90-72.58%24527430.76%
TSM220610P000900002022-05-27 3:45PM EDT2022-06-100.920.860.92-1.08-54.00%3512332.57%
TSM220617P000900002022-05-27 3:54PM EDT2022-06-171.531.501.55-1.21-44.16%40011,20834.99%
TSM220624P000900002022-05-27 12:52PM EDT2022-06-242.111.811.92-1.15-35.28%105734.35%
TSM220701P000900002022-05-27 2:47PM EDT2022-07-012.362.152.35-1.19-33.52%105134.84%
TSM220715P000900002022-05-27 3:58PM EDT2022-07-153.133.053.20-1.27-28.86%1167,97236.18%
TSM220819P000900002022-05-27 2:23PM EDT2022-08-194.504.354.55-1.30-22.41%104,51935.62%
TSM220916P000900002022-05-27 3:52PM EDT2022-09-165.455.255.40-1.15-17.42%1966,04635.17%
TSM221021P000900002022-05-27 3:59PM EDT2022-10-216.406.006.45-1.15-15.23%145,88135.33%
TSM230120P000900002022-05-27 3:52PM EDT2023-01-208.408.108.35-1.00-10.64%18315,21734.33%
TSM230616P000900002022-05-23 11:43AM EDT2023-06-1611.2510.1510.750.00-3121,78133.50%
TSM240119P000900002022-05-27 3:51PM EDT2024-01-1912.5812.3012.95-1.92-13.24%181,04731.59%