Advertisement
Advertisement
U.S. markets close in 6 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
114.02+0.38 (+0.33%)
As of 3:54PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforApril 14, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM220414C000550002021-10-22 11:22AM EDT55.0060.2559.2059.950.00-1161.47%
TSM220414C000600002021-10-22 11:15AM EDT60.0055.6554.2554.650.00-162952.34%
TSM220414C000700002021-09-17 9:30AM EDT70.0050.8043.8546.450.00-1150.88%
TSM220414C000750002021-10-21 10:00AM EDT75.0040.5539.5040.100.00--444.46%
TSM220414C000800002021-10-20 3:41PM EDT80.0036.4033.1035.100.00-1238.89%
TSM220414C000850002021-09-28 9:34AM EDT85.0031.0029.8530.250.00-1234.83%
TSM220414C000900002021-10-22 1:59PM EDT90.0026.1025.4025.600.00-12132.00%
TSM220414C000950002021-10-25 11:38AM EDT95.0021.1721.0521.250.00-71830.23%
TSM220414C001000002021-10-25 2:59PM EDT100.0017.0516.9517.20+0.30+1.79%324128.80%
TSM220414C001050002021-10-25 2:14PM EDT105.0013.4013.3513.550.00-110127.70%
TSM220414C001100002021-10-22 11:21AM EDT110.0010.3010.1510.350.00-278926.79%
TSM220414C001150002021-10-25 3:02PM EDT115.007.607.507.70+0.30+4.11%82,08526.19%
TSM220414C001200002021-10-26 9:31AM EDT120.005.505.455.60+0.25+4.76%427125.84%
TSM220414C001250002021-10-26 1:15PM EDT125.003.803.803.95+0.05+1.33%784625.51%
TSM220414C001300002021-10-26 2:07PM EDT130.002.602.642.74-0.05-1.89%329125.35%
TSM220414C001350002021-10-26 10:16AM EDT135.001.801.641.87-0.10-5.26%594425.29%
TSM220414C001400002021-10-26 12:14PM EDT140.001.391.231.29+0.14+11.20%221125.46%
TSM220414C001450002021-10-21 10:46AM EDT145.000.930.850.94-0.13-12.26%513126.05%
TSM220414C001500002021-10-07 12:54PM EDT150.000.450.590.680.00-211326.54%
TSM220414C001550002021-10-26 12:31PM EDT155.000.470.420.51-0.06-11.32%51527.20%
TSM220414C001600002021-10-06 10:44AM EDT160.000.350.300.420.00-1628.27%
TSM220414C001650002021-10-25 12:56PM EDT165.000.300.140.470.00-22330.88%
TSM220414C001700002021-10-20 12:44PM EDT170.000.260.090.410.00-21032.03%
TSM220414C001750002021-10-12 3:59PM EDT175.000.130.100.260.00-1004731.37%
TSM220414C001800002021-10-26 2:32PM EDT180.000.150.070.22-0.08-34.78%142132.20%
PutsforApril 14, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM220414P000550002021-10-07 3:49PM EDT55.000.300.100.300.00-506851.71%
TSM220414P000600002021-08-20 2:59PM EDT60.000.600.200.870.00-1254.64%
TSM220414P000650002021-10-19 9:30AM EDT65.000.340.210.510.00-61248.19%
TSM220414P000700002021-10-08 1:58PM EDT70.000.750.290.500.00-32242.53%
TSM220414P000800002021-10-25 3:30PM EDT80.000.770.690.760.00-1233,02235.69%
TSM220414P000850002021-10-25 10:05AM EDT85.001.070.991.050.00-120733.37%
TSM220414P000900002021-10-25 2:39PM EDT90.001.511.411.500.00-21,21831.49%
TSM220414P000950002021-10-22 11:15AM EDT95.002.192.092.160.00-11,90429.88%
TSM220414P001000002021-10-22 3:58PM EDT100.003.203.053.150.00-51,72328.69%
TSM220414P001050002021-10-26 12:45PM EDT105.004.604.404.500.00-23,31527.61%
TSM220414P001100002021-10-26 2:52PM EDT110.006.256.256.40-0.20-3.10%43,19527.04%
TSM220414P001150002021-10-26 12:46PM EDT115.008.858.608.75-0.10-1.12%271,74926.44%
TSM220414P001200002021-10-21 11:48AM EDT120.0011.0011.5011.650.00-4215526.09%
TSM220414P001250002021-09-21 2:50PM EDT125.0015.6014.6515.150.00-41226.31%
TSM220414P001300002021-10-08 9:54AM EDT130.0022.5518.7018.850.00-2825.90%
TSM220414P001350002021-10-08 9:54AM EDT135.0026.8322.8023.000.00-21026.03%
TSM220414P001400002021-10-26 10:28AM EDT140.0027.0027.2527.45-1.00-3.57%24126.51%
TSM220414P001450002021-09-21 2:00PM EDT145.0031.9031.7532.050.00-3826.99%
TSM220414P001500002021-09-20 12:10AM EDT150.0030.3536.1537.250.00--230.98%
TSM220414P001600002021-09-30 11:16AM EDT160.0048.0046.2546.700.00-91631.57%
TSM220414P001700002021-09-20 12:10AM EDT170.0047.9554.6557.450.00--441.91%
TSM220414P001800002021-10-20 10:22AM EDT180.0063.6566.1066.800.00--1340.58%
Advertisement
Advertisement