U.S. Markets open in 3 hrs 23 mins

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.77-0.47 (-1.23%)
At close: 4:01PM EDT
People also watch
2330.TWUMCTXNAMATXLNX
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM171020C000230002017-07-14 2:39PM EDT23.0013.2213.1013.50-0.48-3.50%120.00%
TSM171020C000250002017-09-21 2:15PM EDT25.0013.2012.4013.200.00-5671.09%
TSM171020C000270002017-06-23 3:34PM EDT27.009.709.4010.40+4.24+77.66%210.00%
TSM171020C000300002017-08-30 1:59PM EDT30.007.107.107.400.00-5170.00%
TSM171020C000310002017-07-19 3:22PM EDT31.005.705.105.400.00-1390.00%
TSM171020C000320002017-09-15 2:17PM EDT32.005.685.505.80+0.04+0.71%6832.03%
TSM171020C000330002017-09-07 1:20PM EDT33.004.524.405.100.00-32147.56%
TSM171020C000340002017-09-19 3:56PM EDT34.004.403.704.000.00-510835.55%
TSM171020C000350002017-09-22 11:20AM EDT35.002.952.803.10-0.45-13.24%31,05832.52%
TSM171020C000360002017-09-20 2:31PM EDT36.001.811.952.150.00-230826.27%
TSM171020C000370002017-09-22 9:55AM EDT37.001.241.201.40-0.46-27.06%397624.27%
TSM171020C000380002017-09-22 9:32AM EDT38.000.700.600.80-0.25-26.32%31,12922.56%
TSM171020C000390002017-09-22 9:30AM EDT39.000.350.250.45-0.07-16.67%41,43023.00%
TSM171020C000400002017-09-21 9:30AM EDT40.000.130.100.200.00-11,45622.07%
TSM171020C000410002017-09-18 9:30AM EDT41.000.050.000.200.00-11727.93%
TSM171020C000420002017-08-11 1:09PM EDT42.000.050.000.10-0.10-66.67%1627.74%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM171020P000240002017-09-18 3:50PM EDT24.000.050.000.050.00-4575.00%
TSM171020P000250002017-06-02 11:55PM EDT25.000.100.000.150.00-7081.64%
TSM171020P000260002017-06-02 11:55PM EDT26.000.450.000.150.00-3375.00%
TSM171020P000270002017-07-12 10:31AM EDT27.000.150.000.150.00-22268.36%
TSM171020P000280002017-08-11 3:58PM EDT28.000.090.000.15-0.01-10.00%54862.11%
TSM171020P000290002017-08-02 3:30PM EDT29.000.050.050.150.00-24158.98%
TSM171020P000300002017-08-21 9:30AM EDT30.000.150.000.100.00-47552.73%
TSM171020P000310002017-08-25 3:54PM EDT31.000.050.050.15-0.10-66.67%85450.78%
TSM171020P000320002017-09-22 2:48PM EDT32.000.060.000.15-0.05-45.45%1044844.34%
TSM171020P000330002017-08-31 2:00PM EDT33.000.150.100.200.00-21,44340.92%
TSM171020P000340002017-09-21 10:29AM EDT34.000.100.000.200.00-2049334.08%
TSM171020P000350002017-09-20 3:37PM EDT35.000.140.100.200.00-1022027.25%
TSM171020P000360002017-09-22 3:10PM EDT36.000.250.200.30-0.05-16.67%506,46223.63%
TSM171020P000370002017-09-22 9:30AM EDT37.000.500.450.60+0.05+11.11%23,71023.49%
TSM171020P000380002017-09-22 10:58AM EDT38.000.900.851.00+0.20+28.57%124,51621.83%
TSM171020P000390002017-09-20 3:37PM EDT39.001.561.451.650.00-102222.17%
TSM171020P000400002017-06-12 3:42PM EDT40.005.905.606.00+1.10+22.92%116111.52%
TSM171020P000410002017-09-08 11:51PM EDT41.003.703.203.900.00-3344.29%
TSM171020P000420002017-06-09 11:49PM EDT42.006.606.808.000.00-5480118.41%