TSM - Taiwan Semiconductor Manufacturing Company Limited

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM181019C000270002018-06-25 9:35AM EDT27.009.7011.6014.300.00-11506.25%
TSM181019C000290002018-08-10 11:44PM EDT29.0012.109.5012.300.00-580426.56%
TSM181019C000340002018-08-28 9:31AM EDT34.008.405.207.20+2.10+25.00%130295.12%
TSM181019C000350002018-10-12 12:50PM EDT35.004.414.304.90-4.66-51.38%128192.58%
TSM181019C000370002018-10-16 1:44PM EDT37.003.002.052.450.00-1012692.19%
TSM181019C000380002018-10-18 9:35AM EDT38.001.151.151.50-0.70-37.84%5043070.12%
TSM181019C000390002018-10-18 9:42AM EDT39.000.540.450.65-0.59-52.21%8066752.05%
TSM181019C000400002018-10-18 9:44AM EDT40.000.150.100.15-0.55-78.57%604,50045.31%
TSM181019C000410002018-10-18 9:32AM EDT41.000.050.000.05-0.30-85.71%93,36049.61%
TSM181019C000420002018-10-18 9:30AM EDT42.000.050.000.05-0.10-66.67%256,49357.81%
TSM181019C000430002018-10-18 9:31AM EDT43.000.030.000.05-0.02-40.00%112,74571.88%
TSM181019C000440002018-10-17 3:38PM EDT44.000.050.000.100.00-51,80296.09%
TSM181019C000450002018-10-17 11:53AM EDT45.000.040.000.050.00-211,80798.44%
TSM181019C000460002018-10-17 11:33AM EDT46.000.010.000.050.00-7671110.16%
TSM181019C000470002018-10-09 2:51PM EDT47.000.030.000.05-0.02-66.67%31,293121.88%
TSM181019C000480002018-10-11 11:55AM EDT48.000.030.000.05-0.02-66.67%15242132.81%
TSM181019C000490002018-10-02 9:30AM EDT49.000.030.000.050.00-20352143.75%
TSM181019C000500002018-09-26 10:27AM EDT50.000.090.000.100.00-15186171.09%
TSM181019C000550002018-09-26 11:05AM EDT55.000.040.000.050.00-13511203.13%
TSM181019C000600002018-09-26 10:39AM EDT60.000.050.000.050.00-220231245.31%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM181019P000270002018-06-29 11:41AM EDT27.000.100.000.050.00-313221.88%
TSM181019P000300002018-10-12 3:59PM EDT30.000.020.000.05-0.03-60.00%500703165.63%
TSM181019P000310002018-05-30 9:30AM EDT31.000.450.000.100.00-2020164.06%
TSM181019P000320002018-09-13 3:52PM EDT32.000.010.000.05-0.04-400.00%448128.13%
TSM181019P000330002018-10-09 9:31AM EDT33.000.050.000.05-0.09-180.00%20873110.94%
TSM181019P000340002018-09-20 11:51AM EDT34.000.030.000.050.00-239693.75%
TSM181019P000350002018-10-17 3:18PM EDT35.000.060.000.100.00-5761,60086.72%
TSM181019P000360002018-10-18 9:32AM EDT36.000.040.000.10-0.06-60.00%44,04167.97%
TSM181019P000370002018-10-17 3:54PM EDT37.000.170.000.050.00-2042,95748.44%
TSM181019P000380002018-10-18 9:44AM EDT38.000.050.050.15-0.22-81.48%152,11341.41%
TSM181019P000390002018-10-18 9:32AM EDT39.000.450.250.40-0.15-25.00%257,72230.27%
TSM181019P000400002018-10-18 9:40AM EDT40.000.800.801.00-0.25-23.81%1755,5880.00%
TSM181019P000410002018-10-18 9:30AM EDT41.001.391.551.95-0.27-16.27%59610.00%
TSM181019P000420002018-10-17 3:55PM EDT42.002.562.552.950.00-251,0450.00%
TSM181019P000430002018-10-17 1:40PM EDT43.003.403.604.000.00-91,1130.00%
TSM181019P000440002018-10-17 10:02AM EDT44.004.204.505.000.00-36160.00%
TSM181019P000450002018-10-16 10:11AM EDT45.005.505.506.000.00-287870.00%
TSM181019P000460002018-10-11 10:53AM EDT46.006.856.106.60+0.65+9.49%780.00%
TSM181019P000470002018-10-02 11:19AM EDT47.003.206.107.300.00-140.00%
TSM181019P000480002018-05-08 10:49AM EDT48.009.906.509.600.00-2440248.44%
TSM181019P000490002018-06-29 11:52AM EDT49.0012.337.6010.000.00-550.00%
TSM181019P000500002018-04-27 1:14PM EDT50.0012.908.5011.600.00-340280.08%
TSM181019P000550002018-04-19 10:31AM EDT55.0016.5014.0015.800.00-1020.00%
TSM181019P000600002018-06-20 3:45PM EDT60.0022.7018.5021.100.00-197197100.00%