TSM - Taiwan Semiconductor Manufacturing Company Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM180518C000350002018-04-20 11:54PM EDT35.004.274.104.300.00-71848.15%
TSM180518C000360002018-04-24 3:26AM EDT36.003.000.000.000.00-700.00%
TSM180518C000370002018-04-23 10:31AM EDT37.002.400.000.000.00-1000.00%
TSM180518C000380002018-04-23 2:30PM EDT38.001.500.000.000.00-6600.00%
TSM180518C000390002018-04-23 3:44PM EDT39.000.900.000.000.00-65700.78%
TSM180518C000400002018-04-23 1:55PM EDT40.000.500.000.000.00-32203.13%
TSM180518C000410002018-04-23 3:42PM EDT41.000.250.000.000.00-16106.25%
TSM180518C000420002018-04-23 3:34PM EDT42.000.150.000.000.00-706.25%
TSM180518C000430002018-04-23 3:53PM EDT43.000.080.000.000.00-156012.50%
TSM180518C000440002018-04-23 11:49AM EDT44.000.050.000.000.00-14012.50%
TSM180518C000450002018-04-23 11:26AM EDT45.000.050.000.000.00-35012.50%
TSM180518C000460002018-04-20 9:31AM EDT46.000.050.000.05+0.02+66.67%324535.55%
TSM180518C000470002018-04-19 3:54PM EDT47.000.050.000.050.00-1658339.06%
TSM180518C000480002018-04-20 10:40AM EDT48.000.040.000.05-0.06-60.00%5642.58%
TSM180518C000490002018-04-18 9:44AM EDT49.000.050.000.050.00-25245.90%
TSM180518C000500002018-04-09 12:36PM EDT50.000.100.000.100.00-3,2756,90455.27%
TSM180518C000550002018-03-13 5:18PM EDT55.000.050.000.100.00-122363.67%
TSM180518C000650002018-04-20 11:54PM EDT65.000.050.000.050.00-1080.47%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM180518P000350002018-04-20 2:01PM EDT35.000.150.100.20-0.02-11.76%11033.69%
TSM180518P000360002018-04-23 10:22AM EDT36.000.250.000.000.00-1506.25%
TSM180518P000370002018-04-23 2:14PM EDT37.000.450.000.000.00-1006.25%
TSM180518P000380002018-04-23 3:27PM EDT38.000.690.000.000.00-13303.13%
TSM180518P000390002018-04-23 3:57PM EDT39.001.100.000.000.00-37400.00%
TSM180518P000400002018-04-23 1:36PM EDT40.001.750.000.000.00-1300.00%
TSM180518P000410002018-04-23 9:57AM EDT41.002.500.000.000.00-400.00%
TSM180518P000420002018-04-23 3:53PM EDT42.003.340.000.000.00-15300.00%
TSM180518P000430002018-04-20 3:45PM EDT43.004.104.004.30+0.50+13.89%918523.83%
TSM180518P000440002018-04-23 2:40PM EDT44.005.490.000.000.00-2000.00%
TSM180518P000450002018-04-19 11:41AM EDT45.005.825.906.200.00-35,3100.00%
TSM180518P000460002018-03-27 3:03PM EDT46.003.003.503.800.00-2450.00%
TSM180518P000470002018-04-13 3:00PM EDT47.004.504.404.60+1.50+50.00%1410.00%