Advertisement
Advertisement
U.S. markets open in 1 hour
Advertisement
Advertisement
Advertisement
Advertisement

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
128.33-2.68 (-2.05%)
At close: 04:00PM EST
127.85 -0.48 (-0.37%)
Pre-Market: 08:30AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM220318C000550002022-01-19 1:43PM EST55.0077.430.000.000.00-2100.00%
TSM220318C000600002021-12-29 9:51AM EST60.0062.800.000.000.00--40.00%
TSM220318C000700002022-01-12 2:53PM EST70.0062.550.000.000.00-230.00%
TSM220318C000750002021-12-14 9:50AM EST75.0041.2066.8067.150.00-88223.14%
TSM220318C000800002021-11-10 6:51AM EST80.0030.0338.9039.400.00--10.00%
TSM220318C000850002022-01-13 2:05PM EST85.0056.220.000.000.00-16260.00%
TSM220318C000900002022-01-19 11:29AM EST90.0042.900.000.000.00-141790.00%
TSM220318C000950002022-01-04 10:46AM EST95.0034.200.000.000.00-10860.00%
TSM220318C001000002022-01-20 12:26PM EST100.0032.050.000.000.00-52,1050.00%
TSM220318C001050002022-01-20 2:16PM EST105.0026.400.000.000.00-13850.00%
TSM220318C001100002022-01-20 2:12PM EST110.0022.500.000.000.00-82,6080.00%
TSM220318C001150002022-01-20 3:51PM EST115.0016.020.000.000.00-211,6780.00%
TSM220318C001200002022-01-20 3:28PM EST120.0012.800.000.000.00-1602,1920.00%
TSM220318C001250002022-01-20 3:58PM EST125.009.100.000.000.00-108,9270.00%
TSM220318C001300002022-01-20 3:59PM EST130.006.400.000.000.00-5043,0410.78%
TSM220318C001350002022-01-20 3:54PM EST135.004.400.000.000.00-3384,9383.13%
TSM220318C001400002022-01-20 3:49PM EST140.003.040.000.000.00-6625,1606.25%
TSM220318C001450002022-01-20 3:55PM EST145.002.050.000.000.00-1181,6326.25%
TSM220318C001500002022-01-20 3:55PM EST150.001.420.000.000.00-3004,8546.25%
TSM220318C001550002022-01-20 3:54PM EST155.001.000.000.000.00-421,28612.50%
TSM220318C001600002022-01-20 2:48PM EST160.000.680.000.000.00-721,64112.50%
TSM220318C001650002022-01-20 3:46PM EST165.000.520.000.000.00-438012.50%
TSM220318C001700002022-01-20 10:59AM EST170.000.500.000.000.00-1029512.50%
TSM220318C001750002022-01-20 10:59AM EST175.000.380.000.000.00-328312.50%
TSM220318C001800002022-01-20 11:56AM EST180.000.260.000.000.00-250712.50%
TSM220318C001850002022-01-18 2:07PM EST185.000.400.000.000.00-237525.00%
TSM220318C001900002022-01-20 12:17PM EST190.000.140.000.000.00-3754725.00%
PutsforMarch 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM220318P000550002022-01-06 11:03AM EST55.000.060.000.000.00-24213050.00%
TSM220318P000600002022-01-20 10:00AM EST60.000.050.000.000.00-31,81250.00%
TSM220318P000650002022-01-13 12:10PM EST65.000.030.000.000.00-211625.00%
TSM220318P000700002022-01-19 10:02AM EST70.000.060.000.000.00-117125.00%
TSM220318P000750002022-01-20 11:57AM EST75.000.100.000.000.00-1017925.00%
TSM220318P000800002022-01-20 3:44PM EST80.000.100.000.000.00-1201,40625.00%
TSM220318P000850002022-01-20 3:28PM EST85.000.140.000.000.00-106,32725.00%
TSM220318P000900002022-01-20 10:35AM EST90.000.280.000.000.00-12,54725.00%
TSM220318P000950002022-01-20 11:37AM EST95.000.350.000.000.00-14,12912.50%
TSM220318P001000002022-01-20 3:57PM EST100.000.640.000.000.00-7775,92612.50%
TSM220318P001050002022-01-20 3:53PM EST105.001.050.000.000.00-6013,04812.50%
TSM220318P001100002022-01-20 3:54PM EST110.001.560.000.000.00-568,9926.25%
TSM220318P001150002022-01-20 3:47PM EST115.002.360.000.000.00-1485,4436.25%
TSM220318P001200002022-01-20 3:58PM EST120.003.880.000.000.00-2,6623,3553.13%
TSM220318P001250002022-01-20 3:42PM EST125.005.260.000.000.00-2522,6331.56%
TSM220318P001300002022-01-20 3:42PM EST130.007.650.000.000.00-1672,1470.00%
TSM220318P001350002022-01-20 2:57PM EST135.0011.000.000.000.00-221,0680.00%
TSM220318P001400002022-01-20 2:12PM EST140.0012.560.000.000.00-99330.00%
TSM220318P001450002022-01-20 10:33AM EST145.0015.900.000.000.00-11290.00%
TSM220318P001500002022-01-19 2:24PM EST150.0020.200.000.000.00-22240.00%
TSM220318P001550002022-01-20 2:44PM EST155.0027.800.000.000.00-7600.00%
TSM220318P001600002022-01-13 3:28PM EST160.0022.050.000.000.00-19320.00%
TSM220318P001650002022-01-19 3:13PM EST165.0033.850.000.000.00-10160.00%
TSM220318P001700002022-01-19 2:36PM EST170.0038.700.000.000.00-13350.00%
TSM220318P001750002022-01-13 10:04AM EST175.0032.300.000.000.00-1680.00%
TSM220318P001800002022-01-14 1:16PM EST180.0039.430.000.000.00-1110.00%
TSM220318P001850002022-01-05 3:59PM EST185.0058.500.000.000.00--10.00%
TSM220318P001900002022-01-10 11:12AM EST190.0065.750.000.000.00-27470.00%
Advertisement
Advertisement