U.S. markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
116.15+0.51 (+0.44%)
At close: 4:00PM EDT
116.01 -0.14 (-0.12%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
Strike:95.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM211001C000950002021-09-22 10:05AM EDT2021-10-0120.9520.8522.200.00--14125.39%
TSM211015C000950002021-09-27 11:19AM EDT2021-10-1521.4020.7521.65-3.70-14.74%726063.09%
TSM211029C000950002021-09-20 12:09AM EDT2021-10-2924.0721.5021.850.00--251.47%
TSM211119C000950002021-09-27 10:36AM EDT2021-11-1921.7921.5022.15+0.44+2.06%145944.14%
TSM211217C000950002021-09-27 10:41AM EDT2021-12-1722.2522.1022.40+0.33+1.51%137238.18%
TSM220121C000950002021-09-23 2:16PM EDT2022-01-2122.7022.1522.850.00-11,37135.25%
TSM220414C000950002021-09-20 9:31AM EDT2022-04-1422.5023.5024.050.00-51532.84%
TSM220617C000950002021-09-27 3:41PM EDT2022-06-1724.8024.0525.45-0.05-0.20%25933.86%
TSM230120C000950002021-09-22 2:03PM EDT2023-01-2027.5027.0527.650.00-51,01930.72%
TSM240119C000950002021-09-22 10:16AM EDT2024-01-1932.6231.0534.450.00-12135.33%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSM211001P000950002021-09-27 3:52PM EDT2021-10-010.020.020.03-0.03-60.00%2013880.47%
TSM211008P000950002021-09-27 1:26PM EDT2021-10-080.090.030.21-0.03-25.00%55460.74%
TSM211015P000950002021-09-27 2:04PM EDT2021-10-150.280.180.29-0.03-9.68%4510,81353.61%
TSM211022P000950002021-09-27 1:20PM EDT2021-10-220.370.320.38-0.03-7.50%110950.29%
TSM211029P000950002021-09-24 2:38PM EDT2021-10-290.480.310.490.00-677147.12%
TSM211119P000950002021-09-27 2:04PM EDT2021-11-190.660.630.68-0.04-5.71%241,45939.72%
TSM211217P000950002021-09-27 2:19PM EDT2021-12-170.980.931.02-0.09-8.41%253,30435.93%
TSM220121P000950002021-09-24 3:14PM EDT2022-01-211.661.421.790.00-107,52135.91%
TSM220318P000950002021-09-22 3:59PM EDT2022-03-182.662.242.570.00-15150133.69%
TSM220414P000950002021-09-23 1:26PM EDT2022-04-142.852.473.450.00-5044235.33%
TSM220617P000950002021-09-23 10:33AM EDT2022-06-173.853.503.850.00-2443,57132.24%
TSM230120P000950002021-09-24 3:51PM EDT2023-01-207.056.507.200.00-2452,65332.48%
TSM240119P000950002021-09-24 3:30PM EDT2024-01-1913.4510.2014.250.00-1137.02%