U.S. Markets close in 2 hrs 52 mins

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
88.66+1.96 (+2.26%)
As of 1:07PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM201023C000600002020-09-25 3:31PM EDT60.0018.7418.6523.500.00-220.00%
TSM201023C000700002020-09-28 9:39AM EDT70.0010.209.0513.950.00-160.00%
TSM201023C000720002020-09-25 9:36AM EDT72.007.158.5511.200.00-220.00%
TSM201023C000730002020-09-21 12:11AM EDT73.0010.908.2511.450.00--30.00%
TSM201023C000735002020-09-21 1:08PM EDT73.507.618.109.400.00-110.00%
TSM201023C000750002020-09-29 3:06PM EDT75.007.157.058.600.00-5180.00%
TSM201023C000760002020-09-29 11:44AM EDT76.005.954.008.200.00-960.00%
TSM201023C000765002020-09-22 10:52AM EDT76.505.503.507.500.00-560.00%
TSM201023C000770002020-09-29 3:22PM EDT77.005.504.057.05-0.40-6.78%260.00%
TSM201023C000775002020-09-28 2:50PM EDT77.504.833.005.650.00-130.00%
TSM201023C000780002020-09-30 2:56PM EDT78.005.102.506.50+0.10+2.00%9840.00%
TSM201023C000785002020-09-29 3:29PM EDT78.505.002.005.50+0.21+4.38%4130.00%
TSM201023C000790002020-09-29 10:39AM EDT79.004.714.106.15+0.26+5.84%1490.00%
TSM201023C000795002020-09-29 1:14PM EDT79.504.103.506.50-0.05-1.20%2550.00%
TSM201023C000800002020-09-30 2:45PM EDT80.003.823.455.60-0.12-3.05%2991,1410.00%
TSM201023C000805002020-09-29 1:35PM EDT80.503.743.353.850.00-3320.00%
TSM201023C000810002020-09-30 3:41PM EDT81.003.301.655.90-0.10-2.94%41010.00%
TSM201023C000815002020-09-30 1:17PM EDT81.503.041.954.00-0.66-17.84%18270.00%
TSM201023C000820002020-09-30 3:16PM EDT82.002.852.753.10-0.14-4.68%131070.00%
TSM201023C000825002020-09-28 2:52PM EDT82.502.540.203.40+0.04+1.60%11310.00%
TSM201023C000830002020-09-30 12:27PM EDT83.002.490.002.71-0.20-7.43%43020.00%
TSM201023C000835002020-09-29 2:24PM EDT83.502.771.865.000.00-130.00%
TSM201023C000840002020-09-30 3:13PM EDT84.002.131.704.25-0.07-3.18%2490.00%
TSM201023C000845002020-09-30 11:25AM EDT84.501.981.655.00+0.32+19.28%4858.40%
TSM201023C000850002020-09-30 2:28PM EDT85.001.831.502.08-0.02-1.08%6031930.00%
TSM201023C000855002020-09-30 11:45AM EDT85.501.881.402.09+0.31+19.75%390.00%
TSM201023C000860002020-09-30 1:48PM EDT86.001.601.301.83+0.07+4.58%62010.00%
TSM201023C000865002020-09-30 2:47PM EDT86.501.431.255.00+0.34+31.19%8793.55%
TSM201023C000870002020-09-30 11:22AM EDT87.001.350.911.50-0.04-2.88%12120.00%
TSM201023C000875002020-09-28 1:58PM EDT87.501.080.701.350.00-3914.55%
TSM201023C000880002020-09-29 2:26PM EDT88.001.220.781.510.00-7210127.88%
TSM201023C000900002020-09-30 3:18PM EDT90.000.770.051.08-0.13-14.44%7427439.94%
TSM201023C000950002020-09-30 2:06PM EDT95.000.330.150.56-0.04-10.81%831651.86%
TSM201023C001000002020-09-30 2:43PM EDT100.000.210.001.51+0.06+40.00%86595.51%
TSM201023C001050002020-09-29 11:38AM EDT105.000.160.050.160.00-34577.34%
TSM201023C001100002020-09-30 9:30AM EDT110.000.050.032.10-0.45-90.00%22156.74%
PutsforOctober 23, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM201023P000600002020-09-08 2:46PM EDT60.000.170.000.500.00-1617189.06%
TSM201023P000650002020-09-29 9:39AM EDT65.000.270.002.100.00-412218.36%
TSM201023P000700002020-09-30 3:15PM EDT70.000.360.150.62-0.07-16.28%269136.43%
TSM201023P000730002020-09-28 3:47PM EDT73.000.950.320.900.00-22135131.64%
TSM201023P000735002020-09-23 3:06PM EDT73.500.970.142.620.00-22165.53%
TSM201023P000740002020-09-30 12:29PM EDT74.000.630.702.72-0.62-49.60%59174.80%
TSM201023P000750002020-09-30 3:07PM EDT75.000.920.741.36-0.13-12.38%41386139.26%
TSM201023P000760002020-09-30 12:53PM EDT76.000.740.951.79-1.06-58.89%1642144.73%
TSM201023P000765002020-09-29 12:22PM EDT76.501.761.132.640.00-130159.86%
TSM201023P000770002020-09-25 10:19AM EDT77.001.001.312.13-2.20-68.75%14149.61%
TSM201023P000775002020-09-30 12:06PM EDT77.502.251.233.75-0.26-10.36%216171.39%
TSM201023P000780002020-09-30 1:45PM EDT78.001.760.943.35-0.84-32.31%2194155.57%
TSM201023P000785002020-09-24 2:03PM EDT78.503.720.004.150.00-127148.78%
TSM201023P000790002020-09-29 3:54PM EDT79.002.250.004.35-0.51-18.48%131147.56%
TSM201023P000795002020-09-30 3:27PM EDT79.502.452.382.96-0.55-18.33%523158.40%
TSM201023P000800002020-09-30 2:15PM EDT80.002.542.363.20-1.01-28.45%1837156.98%
TSM201023P000805002020-09-22 1:46PM EDT80.504.021.715.000.00--3168.90%
TSM201023P000820002020-09-16 3:10PM EDT82.004.003.156.000.00-1214187.11%
TSM201023P000825002020-09-24 10:41AM EDT82.503.953.407.00-2.65-40.15%335198.24%
TSM201023P000835002020-09-21 12:11AM EDT83.504.174.057.000.00--7195.46%
TSM201023P000850002020-09-23 10:03AM EDT85.007.374.358.500.00-12200.88%
TSM201023P000855002020-09-21 12:11AM EDT85.505.004.508.900.00--1201.76%
TSM201023P000900002020-09-21 12:11AM EDT90.007.838.8011.100.00--3222.75%