Advertisement
Advertisement
U.S. markets close in 55 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
114.56+0.92 (+0.81%)
As of 3:05PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM220121C000230002021-09-16 10:35AM EDT23.0097.8090.8592.900.00-99162.30%
TSM220121C000250002021-09-15 3:50PM EDT25.0096.5488.8590.900.00-293154.10%
TSM220121C000280002021-09-16 12:37PM EDT28.0092.5085.9087.200.00-11161.43%
TSM220121C000300002021-09-17 3:15PM EDT30.0088.0383.9085.250.00-6850793.75%
TSM220121C000330002021-09-16 12:48PM EDT33.0087.6080.8582.300.00-2287.50%
TSM220121C000350002021-10-06 1:53PM EDT35.0073.6079.2079.900.00-2515122.66%
TSM220121C000380002021-10-01 12:04PM EDT38.0072.8076.2576.650.00-8894.73%
TSM220121C000400002021-10-25 10:10AM EDT40.0074.0074.0575.500.00-21,066102.05%
TSM220121C000420002021-10-13 12:56PM EDT42.0067.2872.3073.450.00-210103.61%
TSM220121C000450002021-09-15 3:44PM EDT45.0076.4569.1070.050.00-3,00029466.41%
TSM220121C000470002021-10-14 2:04PM EDT47.0067.5567.2068.05+2.05+3.13%43474.41%
TSM220121C000500002021-10-21 9:56AM EDT50.0065.0063.7065.000.00-178592.04%
TSM220121C000550002021-10-22 10:05AM EDT55.0061.4759.3059.550.00-51190.00%
TSM220121C000600002021-10-19 2:10PM EDT60.0056.9054.1555.100.00-232255.27%
TSM220121C000650002021-10-26 10:59AM EDT65.0050.0049.3049.90-0.20-0.40%119862.70%
TSM220121C000700002021-10-04 10:53AM EDT70.0039.2044.3544.950.00-101,12256.89%
TSM220121C000750002021-10-18 10:00AM EDT75.0039.2739.3539.750.00-657044.04%
TSM220121C000800002021-10-25 2:04PM EDT80.0034.3034.4034.700.00-32,45236.23%
TSM220121C000850002021-10-22 12:10PM EDT85.0030.2529.5029.800.00-296833.89%
TSM220121C000900002021-10-26 12:55PM EDT90.0024.4024.6524.95+0.10+0.41%213,26731.30%
TSM220121C000950002021-10-26 12:31PM EDT95.0020.1519.9520.20-0.25-1.23%11,37128.81%
TSM220121C001000002021-10-26 1:37PM EDT100.0015.5015.5015.70+0.50+3.33%157,86927.10%
TSM220121C001050002021-10-26 12:11PM EDT105.0011.5511.4011.60+0.68+6.26%124,62225.88%
TSM220121C001100002021-10-26 2:43PM EDT110.007.947.908.05+0.43+5.73%404,67724.88%
TSM220121C001150002021-10-26 2:48PM EDT115.005.165.105.20+0.36+7.50%3158,39124.10%
TSM220121C001200002021-10-26 1:42PM EDT120.003.053.103.20+0.20+7.02%13614,65523.94%
TSM220121C001250002021-10-26 2:47PM EDT125.001.851.811.86+0.19+11.45%1,4588,90823.89%
TSM220121C001300002021-10-26 2:25PM EDT130.001.051.051.09+0.10+10.53%12910,48624.37%
TSM220121C001350002021-10-26 1:24PM EDT135.000.650.610.66+0.08+14.04%1,1848,77325.20%
TSM220121C001400002021-10-26 2:47PM EDT140.000.420.410.42+0.05+13.51%1049,68426.25%
TSM220121C001450002021-10-26 2:17PM EDT145.000.280.280.31+0.01+3.70%52,39327.95%
TSM220121C001500002021-10-26 2:04PM EDT150.000.230.220.23+0.04+21.05%5415,53129.44%
TSM220121C001550002021-10-26 2:46PM EDT155.000.170.170.180.00-53,36931.06%
TSM220121C001600002021-10-26 10:47AM EDT160.000.150.140.160.00-542,61633.11%
TSM220121C001650002021-10-21 10:16AM EDT165.000.120.120.130.00-11,01534.52%
TSM220121C001700002021-10-22 10:19AM EDT170.000.100.100.120.00-51,73336.43%
TSM220121C001750002021-10-21 1:51PM EDT175.000.090.060.130.00-188139.11%
TSM220121C001800002021-10-26 1:27PM EDT180.000.070.070.09-0.01-12.50%772,26339.36%
TSM220121C001850002021-10-14 1:11PM EDT185.000.070.060.080.00-197740.72%
TSM220121C001900002021-10-21 10:31AM EDT190.000.050.030.08-0.02-28.57%21,23442.68%
TSM220121C001950002021-10-25 11:18AM EDT195.000.050.020.070.00-467143.85%
TSM220121C002000002021-10-26 1:37PM EDT200.000.050.040.070.00-10313,67545.61%
TSM220121C002100002021-10-26 11:57AM EDT210.000.040.030.050.00-152,83747.27%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM220121P000230002021-10-04 12:56PM EDT23.000.020.000.050.00-931,344118.75%
TSM220121P000250002021-08-25 5:33PM EDT25.000.030.000.040.00-15574110.16%
TSM220121P000280002021-10-08 1:18PM EDT28.000.010.000.110.00-8104113.28%
TSM220121P000300002021-10-15 3:16PM EDT30.000.070.000.110.00-250700107.81%
TSM220121P000330002021-08-25 5:33PM EDT33.000.040.000.070.00-5325595.31%
TSM220121P000350002021-08-19 12:31PM EDT35.000.080.020.080.00-513594.92%
TSM220121P000380002021-09-20 12:00PM EDT38.000.070.000.120.00-1920690.23%
TSM220121P000400002021-10-11 3:55PM EDT40.000.020.010.05-0.02-50.00%177580.08%
TSM220121P000420002021-08-25 5:33PM EDT42.000.150.010.190.00-1016487.89%
TSM220121P000450002021-10-22 3:31PM EDT45.000.050.030.080.00-51,15176.56%
TSM220121P000470002021-10-20 1:29PM EDT47.000.060.010.100.00-4035573.05%
TSM220121P000500002021-10-20 3:34PM EDT50.000.100.020.110.00-7502,17269.73%
TSM220121P000550002021-10-15 2:06PM EDT55.000.100.050.110.00-102,11863.87%
TSM220121P000600002021-10-12 3:18PM EDT60.000.100.050.180.00-17,09659.67%
TSM220121P000650002021-10-26 10:48AM EDT65.000.160.100.21-0.02-11.11%11,79055.27%
TSM220121P000700002021-10-22 9:54AM EDT70.000.150.120.260.00-13,99350.29%
TSM220121P000750002021-10-20 12:13PM EDT75.000.270.170.310.00-11,19547.95%
TSM220121P000800002021-10-25 1:51PM EDT80.000.280.250.300.00-412,67641.36%
TSM220121P000850002021-10-22 11:36AM EDT85.000.370.350.40-0.03-7.50%13,84437.50%
TSM220121P000900002021-10-26 12:57PM EDT90.000.580.540.580.00-2219,70534.28%
TSM220121P000950002021-10-26 2:30PM EDT95.000.860.820.89-0.05-5.49%208,54631.57%
TSM220121P001000002021-10-26 2:47PM EDT100.001.451.371.49+0.01+0.69%59724,65029.81%
TSM220121P001050002021-10-26 11:56AM EDT105.002.402.302.34-0.05-2.04%22018,18127.64%
TSM220121P001100002021-10-26 12:24PM EDT110.003.803.753.80-0.26-6.40%32528,06926.38%
TSM220121P001150002021-10-26 11:54AM EDT115.006.255.906.05-0.11-1.73%3316,00325.94%
TSM220121P001200002021-10-26 12:58PM EDT120.009.278.909.10+0.14+1.53%297,54526.11%
TSM220121P001250002021-10-26 12:58PM EDT125.0013.0212.6012.80+0.38+3.01%213,68626.64%
TSM220121P001300002021-10-22 2:50PM EDT130.0016.5716.8017.000.00-71,72827.61%
TSM220121P001350002021-10-25 2:04PM EDT135.0021.9521.4021.750.00-847330.71%
TSM220121P001400002021-10-20 9:43AM EDT140.0023.9326.2026.550.00-1084933.44%
TSM220121P001450002021-10-05 9:44AM EDT145.0035.4831.0531.950.00-111340.78%
TSM220121P001500002021-10-25 12:44PM EDT150.0036.3536.0036.250.00-120138.04%
TSM220121P001550002021-09-16 10:47AM EDT155.0035.0540.4041.600.00-137245.12%
TSM220121P001600002021-09-16 11:57AM EDT160.0039.9044.8546.400.00-331846.31%
TSM220121P001650002021-09-09 11:33AM EDT165.0043.1054.4056.000.00-168478.13%
TSM220121P001700002021-09-14 3:41PM EDT170.0048.2554.6556.500.00-106453.52%
TSM220121P001750002021-09-07 3:30PM EDT175.0051.0063.0065.750.00-27280.05%
TSM220121P001800002021-10-12 1:19PM EDT180.0071.2865.0566.400.00-212657.89%
TSM220121P001850002021-09-09 11:24AM EDT185.0062.7074.2076.400.00-12692.44%
TSM220121P001900002021-09-13 9:30AM EDT190.0068.4079.2081.250.00-12595.04%
TSM220121P001950002021-08-18 9:35AM EDT195.0082.9076.7578.150.00-2570.00%
TSM220121P002000002021-10-21 10:26AM EDT200.0085.4085.7586.550.00-14363.92%
TSM220121P002100002021-08-25 5:33PM EDT210.0091.3094.2094.650.00-14420.00%
Advertisement
Advertisement