Advertisement
Advertisement
U.S. Markets close in 5 hrs 11 mins
Advertisement
Advertisement
Advertisement
Advertisement

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
126.45-1.88 (-1.46%)
As of 10:49AM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM240119C000550002022-01-05 3:02PM EST55.0074.0070.5075.50+5.19+7.54%11553.17%
TSM240119C000600002022-01-03 11:14AM EST60.0072.1266.0071.00-4.88-6.34%43650.42%
TSM240119C000650002021-12-29 10:02AM EST65.0060.0061.5066.500.00-1347.72%
TSM240119C000700002022-01-03 10:13AM EST70.0060.0057.5061.950.00-22044.93%
TSM240119C000750002022-01-04 11:05AM EST75.0059.0053.5057.500.00-2942.49%
TSM240119C000800002022-01-03 12:38PM EST80.0052.7050.3553.600.00-86441.46%
TSM240119C000850002021-12-28 10:02AM EST85.0044.0046.3550.100.00-15741.11%
TSM240119C000900002022-01-04 9:53AM EST90.0050.6542.9046.250.00-14539.70%
TSM240119C000950002022-01-04 10:52AM EST95.0044.8539.5042.950.00-23539.22%
TSM240119C001000002022-01-05 1:29PM EST100.0040.5735.8539.50-0.73-1.77%111,38538.19%
TSM240119C001050002022-01-05 1:59PM EST105.0038.0033.6036.55+3.01+8.60%126337.83%
TSM240119C001100002022-01-05 3:54PM EST110.0032.5032.0033.75-4.20-11.44%648837.47%
TSM240119C001150002022-01-05 11:03AM EST115.0030.8427.9031.25-2.66-7.94%227037.33%
TSM240119C001200002022-01-05 2:49PM EST120.0027.8327.0028.65-2.32-7.69%2569936.81%
TSM240119C001250002022-01-05 3:45PM EST125.0025.4523.4526.50-1.65-6.09%1722236.75%
TSM240119C001300002022-01-05 3:59PM EST130.0023.0021.9024.55-2.30-9.09%2329536.76%
TSM240119C001350002022-01-05 3:48PM EST135.0021.5021.0022.05-2.60-10.79%2218635.79%
TSM240119C001400002022-01-05 2:50PM EST140.0019.4017.5520.20-2.02-9.43%1218335.57%
TSM240119C001450002022-01-05 11:32AM EST145.0018.0516.5019.30-1.64-8.33%330236.50%
TSM240119C001500002022-01-05 3:22PM EST150.0016.1816.0017.65-2.32-12.54%656536.21%
TSM240119C001550002022-01-05 3:36PM EST155.0014.9014.0016.30-1.10-6.88%2857136.19%
TSM240119C001600002022-01-04 2:56PM EST160.0015.5512.7514.550.00-6957635.45%
TSM240119C001650002022-01-05 12:25PM EST165.0013.0010.5514.15-0.30-2.26%17236.51%
TSM240119C001700002022-01-05 2:53PM EST170.0011.209.4513.50-1.80-13.85%15737.11%
TSM240119C001750002021-12-09 2:26PM EST175.007.958.4011.750.00-11835.96%
TSM240119C001800002022-01-05 3:28PM EST180.009.657.7010.70-0.99-9.30%251,10335.72%
TSM240119C001850002022-01-04 3:37PM EST185.009.726.7510.700.00-71237.01%
TSM240119C001900002022-01-04 3:20PM EST190.009.827.809.200.00-18050735.83%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM240119P000550002022-01-03 11:26AM EST55.001.491.442.300.00-561,57945.08%
TSM240119P000600002022-01-03 2:13PM EST60.001.901.792.570.00-11942.31%
TSM240119P000650002021-12-28 9:30AM EST65.002.402.383.250.00--341.27%
TSM240119P000700002022-01-05 12:08PM EST70.003.352.824.70+0.25+8.06%61542.47%
TSM240119P000750002021-12-13 9:50AM EST75.004.933.254.900.00-1839.25%
TSM240119P000800002021-12-01 2:43PM EST80.007.004.505.600.00-10024737.52%
TSM240119P000850002021-12-27 9:38AM EST85.005.755.808.250.00-1042340.24%
TSM240119P000900002022-01-03 11:56AM EST90.006.525.209.050.00-1346938.17%
TSM240119P000950002022-01-03 11:56AM EST95.007.256.7010.050.00-48236.44%
TSM240119P001000002022-01-03 12:58PM EST100.009.609.3512.150.00-228736.61%
TSM240119P001050002022-01-04 11:51AM EST105.0010.5510.3013.750.00-36135.58%
TSM240119P001100002021-12-31 11:47AM EST110.0014.5512.4515.500.00-2147834.60%
TSM240119P001150002022-01-05 12:49PM EST115.0016.6014.8518.80+3.04+22.42%17835.82%
TSM240119P001200002022-01-05 9:30AM EST120.0017.0017.2520.00-0.45-2.58%116933.56%
TSM240119P001250002022-01-04 11:01AM EST125.0019.8020.1523.350.00-2122534.31%
TSM240119P001300002022-01-05 12:08PM EST130.0024.0023.5025.00-5.23-17.89%4332.37%
TSM240119P001350002022-01-05 12:49PM EST135.0026.6425.9029.15+2.06+8.38%2333.78%
TSM240119P001400002021-12-20 2:19PM EST140.0037.3229.0532.250.00-1233.50%
TSM240119P001500002021-11-10 9:34AM EST150.0043.5040.9044.950.00--141.52%
TSM240119P001600002021-12-17 10:08AM EST160.0052.5743.2046.500.00-1133.19%
TSM240119P001650002021-12-20 2:19PM EST165.0057.1647.0050.850.00-1233.86%
TSM240119P001800002021-11-10 6:51AM EST180.0075.0565.2568.500.00--142.15%
Advertisement
Advertisement