Advertisement
Advertisement
U.S. markets open in 56 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
114.86+4.88 (+4.44%)
At close: 4:00PM EDT
113.52 -1.34 (-1.17%)
Pre-Market: 08:32AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM211029C000850002021-10-07 10:03AM EDT85.0025.950.000.000.00-110.00%
TSM211029C000950002021-09-30 10:03AM EDT95.0018.480.000.000.00-220.00%
TSM211029C001000002021-10-07 11:36AM EDT100.0014.280.000.00+3.93+37.97%2190.00%
TSM211029C001010002021-10-18 2:36AM EDT101.009.450.000.00+9.45--10.00%
TSM211029C001030002021-10-18 2:36AM EDT103.007.750.000.00+7.75--10.00%
TSM211029C001040002021-10-18 2:36AM EDT104.0010.450.000.00+10.45+18.75%220.00%
TSM211029C001050002021-10-14 3:30PM EDT105.0010.000.000.00+4.53+82.82%9440.00%
TSM211029C001060002021-10-13 3:13PM EDT106.008.250.000.00+3.20+63.37%5750.00%
TSM211029C001070002021-10-13 1:24PM EDT107.008.000.000.00+3.80+90.48%10280.00%
TSM211029C001080002021-10-14 3:58PM EDT108.006.210.000.00+2.61+72.50%4410.00%
TSM211029C001090002021-10-14 2:25PM EDT109.005.880.000.00+2.71+85.49%531270.00%
TSM211029C001100002021-10-14 1:46PM EDT110.005.260.000.00+2.51+91.27%1494070.00%
TSM211029C001110002021-10-14 2:25PM EDT111.004.500.000.00+2.35+109.30%693100.00%
TSM211029C001120002021-10-14 3:39PM EDT112.003.570.000.00+1.72+92.97%2414570.00%
TSM211029C001130002021-10-14 3:57PM EDT113.002.860.000.00+1.41+97.24%6981,4620.00%
TSM211029C001140002021-10-14 2:58PM EDT114.002.070.000.00+0.91+78.45%6099240.00%
TSM211029C001150002021-10-14 3:58PM EDT115.001.690.000.00+0.73+76.04%1,9341,6120.20%
TSM211029C001160002021-10-14 3:20PM EDT116.001.150.000.00+0.45+64.29%3045321.56%
TSM211029C001170002021-10-14 3:46PM EDT117.000.880.000.00+0.37+72.55%3015073.13%
TSM211029C001180002021-10-14 2:47PM EDT118.000.600.000.00+0.14+30.43%1953873.13%
TSM211029C001190002021-10-14 2:57PM EDT119.000.350.000.00-0.03-7.89%603886.25%
TSM211029C001200002021-10-14 3:42PM EDT120.000.300.000.00-0.02-6.25%6941,2016.25%
TSM211029C001210002021-10-14 1:31PM EDT121.000.180.000.00-0.08-30.77%3052,4786.25%
TSM211029C001220002021-10-14 3:13PM EDT122.000.160.000.00-0.07-30.43%2203126.25%
TSM211029C001230002021-10-14 2:40PM EDT123.000.100.000.00-0.08-44.44%1443212.50%
TSM211029C001240002021-10-11 3:31PM EDT124.000.080.000.00-0.08-50.00%1123212.50%
TSM211029C001250002021-10-14 3:02PM EDT125.000.080.000.00-0.04-33.33%7138612.50%
TSM211029C001260002021-10-14 3:35PM EDT126.000.100.000.00-0.04-28.57%911112.50%
TSM211029C001270002021-10-13 10:13AM EDT127.000.060.000.00-0.04-40.00%14412.50%
TSM211029C001280002021-10-12 2:32PM EDT128.000.060.000.00-0.05-45.45%13716912.50%
TSM211029C001290002021-10-14 2:08PM EDT129.000.060.000.00-0.02-25.00%1520212.50%
TSM211029C001300002021-10-13 11:16AM EDT130.000.070.000.00-0.01-12.50%3221012.50%
TSM211029C001310002021-10-05 2:51PM EDT131.000.100.000.000.00-202712.50%
TSM211029C001320002021-09-28 10:52AM EDT132.000.050.000.00-0.11-68.75%14212.50%
TSM211029C001330002021-09-23 3:58PM EDT133.000.160.000.000.00-1625.00%
TSM211029C001340002021-09-23 11:13AM EDT134.000.140.000.000.00-1825.00%
TSM211029C001350002021-10-13 3:24PM EDT135.000.050.000.000.00-36725.00%
TSM211029C001360002021-10-14 2:09PM EDT136.000.040.000.00-1.18-96.72%11425.00%
TSM211029C001400002021-10-12 2:55PM EDT140.000.020.000.000.00-202025.00%
TSM211029C001450002021-09-20 11:02AM EDT145.000.110.000.000.00-9925.00%
TSM211029C001500002021-09-15 10:30AM EDT150.000.090.000.060.00-1259.38%
TSM211029C001550002021-10-18 2:36AM EDT155.000.03--+0.03--20.00%
PutsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM211029P000700002021-10-06 1:15PM EDT70.000.070.000.000.00-20020050.00%
TSM211029P000800002021-10-08 3:17PM EDT80.000.050.000.000.00-634950.00%
TSM211029P000850002021-10-08 2:49PM EDT85.000.080.000.000.00-376825.00%
TSM211029P000900002021-10-13 1:13PM EDT90.000.070.000.000.00-9612225.00%
TSM211029P000950002021-10-14 1:38PM EDT95.000.050.000.00-0.14-73.68%215625.00%
TSM211029P000980002021-10-12 9:45AM EDT98.000.060.000.00-0.17-73.91%916725.00%
TSM211029P000990002021-10-14 1:22PM EDT99.000.100.000.00-0.33-76.74%415025.00%
TSM211029P001000002021-10-14 3:32PM EDT100.000.100.000.00-0.25-71.43%2623012.50%
TSM211029P001010002021-10-14 3:42PM EDT101.000.090.000.00-0.33-78.57%75112.50%
TSM211029P001020002021-10-14 10:11AM EDT102.000.100.000.00-0.51-83.61%428912.50%
TSM211029P001030002021-10-14 1:29PM EDT103.000.130.000.00-0.53-80.30%298212.50%
TSM211029P001040002021-10-14 12:16PM EDT104.000.140.000.00-0.71-83.53%10124912.50%
TSM211029P001050002021-10-14 2:17PM EDT105.000.200.000.00-0.80-80.00%7065812.50%
TSM211029P001060002021-10-14 3:11PM EDT106.000.230.000.00-1.26-84.56%1711912.50%
TSM211029P001070002021-10-14 2:26PM EDT107.000.250.000.00-1.35-84.38%323712.50%
TSM211029P001080002021-10-14 2:24PM EDT108.000.350.000.00-1.63-82.32%453436.25%
TSM211029P001090002021-10-14 3:52PM EDT109.000.430.000.00-1.89-81.47%1095016.25%
TSM211029P001100002021-10-14 3:42PM EDT110.000.580.000.00-2.20-79.14%1216316.25%
TSM211029P001110002021-10-14 3:04PM EDT111.000.700.000.00-2.69-79.35%212606.25%
TSM211029P001120002021-10-14 3:23PM EDT112.000.890.000.00-3.11-77.75%2496863.13%
TSM211029P001130002021-10-14 2:31PM EDT113.001.260.000.00-3.36-72.73%771663.13%
TSM211029P001140002021-10-14 2:27PM EDT114.001.530.000.00-3.77-71.13%281871.56%
TSM211029P001150002021-10-14 1:46PM EDT115.002.100.000.00-4.00-65.57%943980.00%
TSM211029P001160002021-10-14 3:32PM EDT116.002.700.000.00-4.32-61.54%21310.00%
TSM211029P001170002021-10-14 3:32PM EDT117.003.370.000.00-4.62-57.82%5650.00%
TSM211029P001180002021-10-14 1:28PM EDT118.004.370.000.00-2.88-39.72%21370.00%
TSM211029P001190002021-10-08 12:30PM EDT119.004.920.000.00-4.54-47.99%152760.00%
TSM211029P001200002021-10-14 1:46PM EDT120.005.750.000.00-4.95-46.26%14970.00%
TSM211029P001210002021-10-14 2:20PM EDT121.007.830.000.00-4.57-36.85%1280.00%
TSM211029P001220002021-09-21 3:28PM EDT122.008.270.000.000.00-180.00%
TSM211029P001230002021-09-17 3:43PM EDT123.007.108.108.550.00-11932.18%
TSM211029P001240002021-10-08 9:51AM EDT124.009.660.000.00-4.46-31.59%10220.00%
TSM211029P001250002021-10-14 3:40PM EDT125.0010.570.000.00-3.95-27.20%1830.00%
TSM211029P001270002021-09-10 11:11AM EDT127.007.2716.3517.700.00-11112.09%
TSM211029P001290002021-09-20 3:39PM EDT129.0015.200.000.000.00--20.00%
TSM211029P001300002021-10-14 10:58AM EDT130.0016.180.000.00-5.02-23.68%150.00%
TSM211029P001350002021-10-07 11:52AM EDT135.0023.700.000.000.00-2000.00%
TSM211029P001400002021-10-06 2:20PM EDT140.0031.300.000.000.00-2431430.00%
Advertisement
Advertisement