U.S. markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
115.64-0.55 (-0.47%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:115.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM211001C001150002021-09-24 3:59PM EDT2021-10-011.771.651.83-0.39-18.06%10043923.37%
TSM211008C001150002021-09-24 3:25PM EDT2021-10-082.352.302.37-0.45-16.07%378622.58%
TSM211015C001150002021-09-24 3:53PM EDT2021-10-153.403.303.45-0.30-8.11%2146,09228.27%
TSM211022C001150002021-09-23 3:03PM EDT2021-10-224.053.653.85+0.05+1.25%115027.64%
TSM211029C001150002021-09-24 2:13PM EDT2021-10-294.073.954.55-0.28-6.44%23729.64%
TSM211119C001150002021-09-24 3:34PM EDT2021-11-195.024.905.05-0.24-4.56%698,98426.22%
TSM211217C001150002021-09-24 3:41PM EDT2021-12-176.005.906.05-0.40-6.25%573,21225.95%
TSM220121C001150002021-09-24 3:05PM EDT2022-01-217.207.107.25-0.52-6.74%357,40926.38%
TSM220318C001150002021-09-24 11:45AM EDT2022-03-188.918.659.20-0.29-3.15%167227.90%
TSM220414C001150002021-09-22 10:22AM EDT2022-04-1410.159.459.900.00-131,38228.02%
TSM220617C001150002021-09-24 9:59AM EDT2022-06-1711.6511.1011.40+0.25+2.19%71,28328.26%
TSM230120C001150002021-09-24 3:45PM EDT2023-01-2015.6515.5516.80-0.25-1.57%183,98331.29%
TSM240119C001150002021-09-24 2:58PM EDT2024-01-1922.1521.5024.15-0.35-1.56%21834.38%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM211001P001150002021-09-24 3:59PM EDT2021-10-011.111.061.11-0.02-1.77%1,0401,14822.07%
TSM211008P001150002021-09-24 2:57PM EDT2021-10-081.651.581.69+0.01+0.61%4452922.12%
TSM211015P001150002021-09-24 3:56PM EDT2021-10-152.652.612.73+0.13+5.16%56214,05127.55%
TSM211022P001150002021-09-24 3:59PM EDT2021-10-223.042.993.05+0.12+4.11%2714626.38%
TSM211029P001150002021-09-24 10:46AM EDT2021-10-293.263.253.70-0.14-4.12%224028.17%
TSM211119P001150002021-09-24 3:47PM EDT2021-11-194.194.154.30+0.07+1.70%22910,55525.61%
TSM211217P001150002021-09-24 3:28PM EDT2021-12-175.355.305.45+0.13+2.49%3739,51726.14%
TSM220121P001150002021-09-24 3:51PM EDT2022-01-216.606.506.70+0.11+1.69%1,16614,29926.74%
TSM220318P001150002021-09-24 3:32PM EDT2022-03-188.328.208.45-0.08-0.95%26,82227.57%
TSM220414P001150002021-09-24 10:36AM EDT2022-04-149.158.959.90-0.25-2.66%281,02229.93%
TSM220617P001150002021-09-24 11:21AM EDT2022-06-1710.9010.3511.30+0.25+2.35%21,27829.67%
TSM230120P001150002021-09-24 12:16PM EDT2023-01-2015.3515.1016.35-0.34-2.17%32,82231.69%
TSM240119P001150002021-09-23 2:32PM EDT2024-01-1921.2819.5023.950.00-1835.07%