TSM - Taiwan Semiconductor Manufacturing Company Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM191220C000420002019-11-18 9:37AM EST42.0011.6011.1012.00+0.20+1.75%5069.43%
TSM191220C000430002019-10-22 11:22AM EST43.007.6810.1011.000.00--064.40%
TSM191220C000440002019-11-12 10:52AM EST44.008.609.1010.000.00-4059.38%
TSM191220C000450002019-10-30 12:56PM EST45.006.928.109.000.00-3054.39%
TSM191220C000460002019-11-14 2:41PM EST46.006.547.107.900.00-17046.48%
TSM191220C000470002019-11-18 10:50AM EST47.006.906.406.70+0.50+7.81%1035.35%
TSM191220C000480002019-11-12 10:51AM EST48.004.725.405.800.00-1034.08%
TSM191220C000490002019-11-18 12:07PM EST49.005.204.205.00+0.60+13.04%2034.52%
TSM191220C000500002019-11-18 3:56PM EST50.003.743.603.80+0.04+1.08%55024.81%
TSM191220C000550002019-11-18 3:56PM EST55.000.580.550.60-0.04-6.45%769019.24%
TSM191220C000600002019-11-18 3:34PM EST60.000.020.000.05-0.07-77.78%46021.68%
TSM191220C000650002019-11-15 11:00AM EST65.000.040.000.100.00-1037.40%
TSM191220C000700002019-11-05 1:47PM EST70.000.030.000.050.00--043.36%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM191220P000420002019-10-23 12:55PM EST42.000.150.000.100.00--046.00%
TSM191220P000430002019-10-24 8:32AM EST43.000.210.000.100.00--042.19%
TSM191220P000440002019-11-12 1:21PM EST44.000.100.000.100.00-6038.48%
TSM191220P000450002019-11-18 10:31AM EST45.000.080.000.05-0.02-20.00%1030.66%
TSM191220P000460002019-11-14 11:47AM EST46.000.090.000.150.00-10033.99%
TSM191220P000470002019-11-18 9:34AM EST47.000.070.050.10-0.08-53.33%31027.44%
TSM191220P000480002019-11-18 10:57AM EST48.000.100.050.15-0.05-33.33%5026.17%
TSM191220P000490002019-11-18 12:31PM EST49.000.200.100.20-0.13-39.39%12024.07%
TSM191220P000500002019-11-18 3:58PM EST50.000.250.200.30-0.13-34.21%2,204022.75%
TSM191220P000550002019-11-18 2:17PM EST55.002.032.202.30-0.52-20.39%2,468021.36%
TSM191220P000600002019-11-14 1:57PM EST60.008.006.307.400.00-34045.51%
TSM191220P000650002019-11-05 1:21PM EST65.0011.3511.4012.200.00-1057.57%