Advertisement
Advertisement
U.S. Markets close in 2 hrs 25 mins
Advertisement
Advertisement
Advertisement
Advertisement

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real Time Price. Currency in USD
94.70-1.95 (-2.02%)
As of 01:35PM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM230317C000400002022-08-11 11:58AM EST40.0050.4949.9550.75+1.99+4.10%120.00%
TSM230317C000500002022-07-27 12:53PM EST50.0037.2940.5041.200.00--70.00%
TSM230317C000550002022-07-26 2:38PM EST55.0030.7535.9536.300.00--50.00%
TSM230317C000600002022-08-10 9:56AM EST60.0029.0531.4531.80+1.80+6.61%1170.00%
TSM230317C000650002022-07-27 8:55AM EST65.0024.0027.0527.450.00--170.00%
TSM230317C000700002022-08-09 8:47AM EST70.0020.2023.0023.250.00-1100.00%
TSM230317C000750002022-08-11 9:26AM EST75.0019.9719.1019.40+4.17+26.39%1210.00%
TSM230317C000800002022-08-11 10:01AM EST80.0016.2515.5515.80+4.20+34.85%428447.49%
TSM230317C000850002022-08-11 12:44PM EST85.0012.6512.4012.60+2.95+30.41%8817853.30%
TSM230317C000900002022-08-11 10:56AM EST90.009.609.609.80+2.50+35.21%2256156.30%
TSM230317C000950002022-08-11 8:36AM EST95.007.207.307.45+2.10+41.18%51,50358.04%
TSM230317C001000002022-08-11 12:36PM EST100.005.505.405.55+1.75+46.67%585358.96%
TSM230317C001050002022-08-08 1:05PM EST105.003.323.954.100.00-428459.86%
TSM230317C001100002022-08-11 10:27AM EST110.002.902.842.99+0.95+48.72%130560.55%
TSM230317C001150002022-08-11 9:27AM EST115.002.162.042.19+1.01+87.83%11261.40%
TSM230317C001200002022-08-09 2:00PM EST120.000.981.481.550.00-110962.04%
TSM230317C001250002022-08-11 11:52AM EST125.001.071.031.11+0.22+25.88%184262.48%
TSM230317C001300002022-08-11 9:40AM EST130.000.750.710.81+0.28+59.57%11263.04%
TSM230317C001350002022-08-05 9:11AM EST135.000.600.510.870.00-35767.04%
TSM230317C001400002022-08-11 12:11PM EST140.000.400.300.54+0.06+17.65%214465.23%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM230317P000400002022-08-11 10:22AM EST40.000.250.060.66-0.06-19.35%10101136.13%
TSM230317P000450002022-08-09 2:45PM EST45.000.510.210.700.00-364124.61%
TSM230317P000500002022-08-10 1:21PM EST50.000.670.230.97+0.19+39.58%1822115.14%
TSM230317P000550002022-08-09 11:58AM EST55.001.200.501.240.00-60113108.98%
TSM230317P000600002022-08-09 2:11PM EST60.001.681.221.320.00-22,655104.05%
TSM230317P000650002022-08-11 8:46AM EST65.001.531.791.89-0.86-35.98%14,65299.95%
TSM230317P000700002022-08-11 12:21PM EST70.002.582.622.66-0.92-26.29%332,19196.70%
TSM230317P000750002022-08-11 12:21PM EST75.003.603.603.75-1.20-25.00%4043,05593.60%
TSM230317P000800002022-08-11 12:21PM EST80.004.954.955.10-1.50-23.26%2325,41791.06%
TSM230317P000850002022-08-11 1:32PM EST85.006.756.756.85-1.05-13.46%1132,67689.62%
TSM230317P000900002022-08-11 1:32PM EST90.008.958.959.00-2.15-19.37%3102,11088.67%
TSM230317P000950002022-08-08 10:01AM EST95.0012.5511.5011.700.00--6488.48%
TSM230317P001000002022-08-10 12:24PM EST100.0015.3514.5514.80-1.85-10.76%462489.15%
TSM230317P001050002022-08-11 10:18AM EST105.0018.1018.1018.35-2.65-12.77%96091.14%
TSM230317P001150002022-07-15 2:25PM EST115.0030.4026.2526.450.00--5397.61%
TSM230317P001200002022-07-12 1:44PM EST120.0040.1030.7530.950.00--6102.39%
TSM230317P001250002022-08-11 11:30AM EST125.0035.3535.4535.65+35.35-33108.00%
TSM230317P001400002022-07-22 9:57AM EST140.0052.5049.8550.400.00--0125.29%
Advertisement
Advertisement