Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
115.34+0.48 (+0.42%)
At close: 4:00PM EDT
115.28 -0.06 (-0.05%)
After hours: 07:47PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM211022C000800002021-10-14 3:57PM EDT80.0032.2034.9036.100.00-2211158.20%
TSM211022C000850002021-10-15 3:10PM EDT85.0029.3530.0031.10+5.40+22.55%1312141.60%
TSM211022C000900002021-10-14 10:46AM EDT90.0021.6525.1026.100.00-22123.63%
TSM211022C000950002021-10-07 1:41PM EDT95.0016.8019.8020.400.00-12078.52%
TSM211022C000990002021-10-18 10:19AM EDT99.0015.0016.2016.40+4.55+43.54%16163.67%
TSM211022C001000002021-10-18 3:12PM EDT100.0015.1015.2015.40+2.50+19.84%1713260.16%
TSM211022C001010002021-10-14 11:14AM EDT101.0010.8514.1014.400.00-2356.64%
TSM211022C001020002021-10-14 9:58AM EDT102.0010.7013.1013.400.00-1152.93%
TSM211022C001030002021-10-14 10:08AM EDT103.009.3911.5012.400.00-101249.41%
TSM211022C001040002021-10-18 3:33PM EDT104.0011.0111.1011.75+3.14+39.90%11268.65%
TSM211022C001050002021-10-18 12:25PM EDT105.009.7010.0510.90+1.35+16.17%68769.82%
TSM211022C001060002021-10-15 1:51PM EDT106.008.459.009.45+2.00+31.01%82443.16%
TSM211022C001070002021-10-18 3:30PM EDT107.008.158.258.55+2.60+46.85%112245.41%
TSM211022C001080002021-10-18 3:26PM EDT108.007.127.257.45+2.42+51.49%517335.35%
TSM211022C001090002021-10-18 1:53PM EDT109.006.126.306.90+2.27+58.96%1151749.32%
TSM211022C001100002021-10-18 3:25PM EDT110.005.205.355.60+2.38+84.40%731,32234.18%
TSM211022C001110002021-10-18 3:59PM EDT111.004.464.404.60+2.31+107.44%6338829.40%
TSM211022C001120002021-10-18 3:58PM EDT112.003.553.453.65+1.84+107.60%9051826.07%
TSM211022C001130002021-10-18 3:59PM EDT113.002.702.642.79+1.33+97.08%29488624.37%
TSM211022C001140002021-10-18 3:59PM EDT114.001.901.912.00+1.03+118.39%1,2411,80422.66%
TSM211022C001150002021-10-18 3:59PM EDT115.001.291.291.33+0.67+108.06%2,9604,82021.44%
TSM211022C001160002021-10-18 3:59PM EDT116.000.810.800.82+0.39+92.86%1,2261,02820.70%
TSM211022C001170002021-10-18 3:59PM EDT117.000.500.450.50+0.22+78.57%1,7121,11121.09%
TSM211022C001180002021-10-18 3:59PM EDT118.000.270.260.27+0.02+8.00%1,3781,60020.90%
TSM211022C001190002021-10-18 3:58PM EDT119.000.160.150.16-0.01-5.88%44955721.83%
TSM211022C001200002021-10-18 3:59PM EDT120.000.100.090.10-0.01-9.09%1,0042,14923.05%
TSM211022C001210002021-10-18 3:58PM EDT121.000.070.060.07-0.06-46.15%31655124.81%
TSM211022C001220002021-10-18 12:22PM EDT122.000.040.040.05-0.06-60.00%2621926.37%
TSM211022C001230002021-10-18 3:28PM EDT123.000.030.030.05-0.05-62.50%555629.49%
TSM211022C001240002021-10-18 3:51PM EDT124.000.030.020.11-0.04-57.14%2521937.60%
TSM211022C001250002021-10-18 2:41PM EDT125.000.020.020.03-0.03-60.00%4769432.81%
TSM211022C001260002021-10-18 3:51PM EDT126.000.020.010.03-0.03-60.00%1321335.55%
TSM211022C001270002021-10-18 1:29PM EDT127.000.010.010.03-0.04-80.00%1329938.28%
TSM211022C001280002021-10-15 11:59AM EDT128.000.030.000.03-0.02-40.00%136740.63%
TSM211022C001290002021-10-18 12:01PM EDT129.000.020.000.03-0.04-66.67%55943.36%
TSM211022C001300002021-10-15 12:21PM EDT130.000.030.000.03-0.02-40.00%241146.09%
TSM211022C001310002021-10-14 2:05PM EDT131.000.030.000.030.00-67048.44%
TSM211022C001320002021-10-15 12:54PM EDT132.000.020.000.03-0.03-60.00%28850.78%
TSM211022C001330002021-10-14 1:52PM EDT133.000.030.000.030.00-355553.52%
TSM211022C001340002021-10-15 2:01PM EDT134.000.020.000.07-0.03-60.00%107457.03%
TSM211022C001350002021-10-18 3:39PM EDT135.000.010.000.01-0.02-66.67%151851.56%
TSM211022C001360002021-10-13 12:20PM EDT136.000.030.000.030.00-8530655.47%
TSM211022C001400002021-10-12 3:17PM EDT140.000.020.000.030.00-5023164.06%
TSM211022C001450002021-10-14 10:05AM EDT145.000.020.000.020.00-698471.88%
TSM211022C001500002021-10-14 9:54AM EDT150.000.020.000.020.00-11211381.25%
PutsforOctober 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM211022P000650002021-10-13 3:07PM EDT65.000.060.000.050.00-1010185.94%
TSM211022P000750002021-09-20 9:30AM EDT75.000.140.000.050.00--1142.97%
TSM211022P000800002021-10-05 10:18AM EDT80.000.090.000.050.00-138123.44%
TSM211022P000850002021-10-14 9:30AM EDT85.000.010.000.050.00-291104.69%
TSM211022P000900002021-10-14 10:05AM EDT90.000.030.000.030.00-54682.03%
TSM211022P000950002021-10-18 3:30PM EDT95.000.010.000.02-0.02-66.67%14869962.50%
TSM211022P000980002021-10-18 1:06PM EDT98.000.020.000.03-0.03-60.00%7611656.25%
TSM211022P000990002021-10-18 10:12AM EDT99.000.040.010.02-0.01-20.00%54553.13%
TSM211022P001000002021-10-18 3:46PM EDT100.000.010.010.02-0.06-85.71%1947850.00%
TSM211022P001010002021-10-18 11:07AM EDT101.000.030.010.03-0.05-62.50%117951.17%
TSM211022P001020002021-10-18 3:35PM EDT102.000.020.020.08-0.08-80.00%258351.56%
TSM211022P001030002021-10-18 3:47PM EDT103.000.030.020.04-0.06-66.67%2369546.48%
TSM211022P001040002021-10-18 10:56AM EDT104.000.060.030.04-0.09-60.00%4923642.97%
TSM211022P001050002021-10-18 3:51PM EDT105.000.040.030.05-0.15-78.95%1201,20141.02%
TSM211022P001060002021-10-18 3:45PM EDT106.000.050.040.06-0.16-76.19%11687338.67%
TSM211022P001070002021-10-18 3:29PM EDT107.000.060.050.07-0.23-79.31%3966,65335.94%
TSM211022P001080002021-10-18 1:39PM EDT108.000.080.070.09-0.33-80.49%8661233.99%
TSM211022P001090002021-10-18 3:57PM EDT109.000.100.090.11-0.46-82.14%12759031.35%
TSM211022P001100002021-10-18 3:57PM EDT110.000.130.130.16-0.64-83.12%1,1551,60929.88%
TSM211022P001110002021-10-18 2:58PM EDT111.000.180.180.20-0.92-83.64%14648927.20%
TSM211022P001120002021-10-18 3:50PM EDT112.000.320.260.31-1.04-76.47%24672526.07%
TSM211022P001130002021-10-18 3:53PM EDT113.000.430.400.45-1.57-78.50%70358524.37%
TSM211022P001140002021-10-18 3:59PM EDT114.000.660.620.69-1.90-74.22%1,05047823.29%
TSM211022P001150002021-10-18 3:59PM EDT115.001.000.901.09-2.25-69.23%25459823.29%
TSM211022P001160002021-10-18 3:05PM EDT116.001.651.391.58-2.15-56.58%25852322.61%
TSM211022P001170002021-10-18 12:36PM EDT117.002.501.942.24-1.90-43.18%215622.80%
TSM211022P001180002021-10-18 2:43PM EDT118.003.082.843.05-2.41-43.90%98524.12%
TSM211022P001190002021-10-18 1:31PM EDT119.004.233.304.00-1.92-31.22%410527.74%
TSM211022P001200002021-10-18 3:50PM EDT120.004.984.404.90-2.44-32.88%1428129.00%
TSM211022P001210002021-10-15 1:37PM EDT121.006.785.655.95-1.52-18.31%146035.06%
TSM211022P001220002021-10-15 3:50PM EDT122.007.656.656.95-2.10-21.54%257339.16%
TSM211022P001230002021-10-18 10:20AM EDT123.008.997.657.95-4.74-34.52%103143.16%
TSM211022P001240002021-10-08 10:58AM EDT124.0014.208.658.900.00-21244.82%
TSM211022P001250002021-10-15 2:08PM EDT125.0010.579.659.95-4.69-30.73%13750.78%
TSM211022P001260002021-10-18 10:26AM EDT126.0011.8510.6511.55+11.85+2,962.50%1560.74%
TSM211022P001270002021-10-14 11:45AM EDT127.0014.1711.0512.450.00-11076.86%
TSM211022P001280002021-10-18 10:20AM EDT128.0013.9911.9012.90+6.12+77.76%101158.98%
TSM211022P001300002021-10-15 10:08AM EDT130.0016.3014.6014.75-5.05-23.65%419854.30%
TSM211022P001350002021-10-18 11:01AM EDT135.0020.5719.3519.95-3.25-13.64%55684.38%
TSM211022P001400002021-09-23 10:06AM EDT140.0023.5924.0024.950.00--1499.22%
TSM211022P001500002021-10-18 2:36AM EDT150.0037.5033.9535.00+37.50---129.88%
Advertisement
Advertisement