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:95.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220603C000950002022-05-27 3:59PM EDT2022-06-030.780.790.87+0.43+122.86%4021,35326.86%
TSM220610C000950002022-05-27 3:43PM EDT2022-06-101.501.371.60+0.71+89.87%10214029.30%
TSM220617C000950002022-05-27 3:43PM EDT2022-06-172.052.042.15+0.76+58.91%5785,21030.13%
TSM220624C000950002022-05-27 3:56PM EDT2022-06-242.402.332.50+0.75+45.45%395729.49%
TSM220701C000950002022-05-27 3:28PM EDT2022-07-012.902.722.98+0.96+49.48%286130.54%
TSM220715C000950002022-05-27 3:52PM EDT2022-07-153.713.753.95+0.90+32.03%6073,74532.91%
TSM220819C000950002022-05-27 3:12PM EDT2022-08-195.375.305.45+1.19+28.47%312,92933.50%
TSM220916C000950002022-05-27 3:06PM EDT2022-09-166.256.206.50+1.25+25.00%232,38334.07%
TSM221021C000950002022-05-27 2:31PM EDT2022-10-217.207.157.45+1.20+20.00%4021,86333.75%
TSM230120C000950002022-05-27 1:57PM EDT2023-01-209.759.159.85+1.47+17.75%3981,45034.49%
TSM230616C000950002022-05-24 3:22PM EDT2023-06-169.9312.1512.850.00-381334.97%
TSM240119C000950002022-05-27 3:38PM EDT2024-01-1915.6015.2016.00+2.00+14.71%31,49034.61%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220603P000950002022-05-27 3:58PM EDT2022-06-032.152.012.12-2.03-48.56%8010827.25%
TSM220610P000950002022-05-27 3:58PM EDT2022-06-102.872.632.85-2.43-45.85%255629.57%
TSM220617P000950002022-05-27 3:45PM EDT2022-06-173.703.553.70-1.89-33.81%698,99033.74%
TSM220624P000950002022-05-27 2:49PM EDT2022-06-244.173.904.05-1.81-30.27%6813632.62%
TSM220701P000950002022-05-27 2:59PM EDT2022-07-014.504.304.50-1.93-30.02%54033.07%
TSM220715P000950002022-05-27 3:50PM EDT2022-07-155.455.255.40-1.50-21.58%764,90134.52%
TSM220819P000950002022-05-27 12:04PM EDT2022-08-196.886.456.80-1.71-19.91%1233,21734.18%
TSM220916P000950002022-05-27 3:53PM EDT2022-09-167.757.407.75-1.52-16.40%2595,84434.19%
TSM221021P000950002022-05-27 3:49PM EDT2022-10-218.758.508.80-1.60-15.46%129,11234.27%
TSM230120P000950002022-05-27 2:52PM EDT2023-01-2010.8510.3010.80-2.20-16.86%2127,07533.57%
TSM230616P000950002022-05-27 2:07PM EDT2023-06-1612.9212.3013.15-2.18-14.44%565932.56%
TSM240119P000950002022-05-19 12:17PM EDT2024-01-1916.4214.4515.400.00-51,30130.77%