Australia markets closed

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.66-1.99 (-2.06%)
At close: 04:00PM EST
94.61 -0.05 (-0.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230210C000600002023-02-02 11:03AM EST60.0036.7034.3035.000.00-1019190.82%
TSM230210C000610002023-02-03 3:34PM EST61.0033.5233.3033.95+0.69+2.10%22179.30%
TSM230210C000640002023-01-20 3:13PM EST64.0027.1530.3031.050.00-22107.81%
TSM230210C000650002023-01-27 12:53PM EST65.0029.0929.2529.950.00-13157.03%
TSM230210C000660002023-01-27 3:02PM EST66.0027.8328.3029.000.00-24156.45%
TSM230210C000670002023-01-27 3:05PM EST67.0026.8027.3028.100.00-56107.03%
TSM230210C000680002023-01-27 3:04PM EST68.0025.8026.2527.000.00-23145.51%
TSM230210C000690002023-01-18 9:55AM EST69.0021.8525.3026.100.00-1199.22%
TSM230210C000700002023-01-27 3:07PM EST70.0023.7524.4024.950.00-11484.38%
TSM230210C000710002023-01-23 12:48PM EST71.0024.5823.4023.900.00-13120.90%
TSM230210C000720002023-01-12 12:55PM EST72.0017.0522.4022.900.00-533116.02%
TSM230210C000730002023-02-03 9:31AM EST73.0022.1021.4521.90+7.75+54.01%21573.44%
TSM230210C000740002023-01-27 12:52PM EST74.0019.9920.4520.950.00-13379.30%
TSM230210C000750002023-02-03 3:39PM EST75.0019.6619.4519.85+0.81+4.30%192696.88%
TSM230210C000760002023-02-03 11:48AM EST76.0020.5418.4518.90+2.39+13.17%14163.28%
TSM230210C000770002023-02-01 3:53PM EST77.0017.8617.4518.000.00-32173.05%
TSM230210C000780002023-01-30 12:56PM EST78.0015.8116.3517.000.00-92456.25%
TSM230210C000790002023-02-03 2:10PM EST79.0015.8115.4515.95+1.32+9.11%41160.55%
TSM230210C000800002023-02-01 11:57AM EST80.0012.9614.4514.950.00-14157.03%
TSM230210C000810002023-02-03 3:07PM EST81.0013.5413.5013.90+0.56+4.31%112653.13%
TSM230210C000820002023-02-03 3:14PM EST82.0012.6812.4512.95-1.69-11.76%526371.68%
TSM230210C000830002023-02-03 3:39PM EST83.0011.7011.5011.90-2.35-16.73%25364.06%
TSM230210C000840002023-02-03 3:44PM EST84.0010.7310.6010.85-0.24-2.19%226356.35%
TSM230210C000850002023-02-03 3:30PM EST85.009.559.509.90-2.06-17.74%136854.79%
TSM230210C000860002023-02-03 3:34PM EST86.008.608.508.90-2.90-25.22%153150.20%
TSM230210C000870002023-02-03 2:58PM EST87.007.797.558.00+1.09+16.27%614650.00%
TSM230210C000880002023-02-03 2:04PM EST88.006.996.706.95-1.43-16.98%3514943.02%
TSM230210C000890002023-02-03 3:59PM EST89.005.955.805.95-1.26-17.48%6711738.09%
TSM230210C000900002023-02-03 2:01PM EST90.005.214.905.10-1.39-21.06%1280038.09%
TSM230210C000910002023-02-03 3:33PM EST91.004.054.054.25-2.55-38.64%3920636.67%
TSM230210C000920002023-02-03 3:44PM EST92.003.383.303.45-1.57-31.72%5318235.28%
TSM230210C000930002023-02-03 3:57PM EST93.002.722.632.68-1.03-27.47%8416733.25%
TSM230210C000940002023-02-03 3:56PM EST94.002.112.012.07-1.24-37.01%18457033.01%
TSM230210C000950002023-02-03 3:57PM EST95.001.551.481.53-1.21-43.84%28359732.35%
TSM230210C000960002023-02-03 3:56PM EST96.001.131.061.10-1.00-46.95%74135032.03%
TSM230210C000970002023-02-03 3:52PM EST97.000.800.730.77-0.82-50.62%47737331.89%
TSM230210C000980002023-02-03 3:59PM EST98.000.520.500.54-0.67-56.30%90944532.28%
TSM230210C000990002023-02-03 3:54PM EST99.000.410.340.37-0.48-53.93%23451532.62%
TSM230210C001000002023-02-03 3:59PM EST100.000.250.230.27-0.39-60.94%72199433.79%
TSM230210C001010002023-02-03 3:59PM EST101.000.190.160.19-0.21-52.50%65231734.57%
TSM230210C001020002023-02-03 3:46PM EST102.000.130.130.15-0.16-55.17%881,15836.33%
TSM230210C001030002023-02-03 3:34PM EST103.000.100.090.11-0.11-52.38%2240037.31%
TSM230210C001040002023-02-03 2:14PM EST104.000.100.060.09-0.07-41.18%18232439.06%
TSM230210C001050002023-02-03 3:54PM EST105.000.060.050.07-0.07-53.85%561,37640.43%
TSM230210C001100002023-02-03 11:56AM EST110.000.030.000.02-0.01-25.00%181,12146.09%
TSM230210C001150002023-02-03 2:57PM EST115.000.010.000.01-0.01-50.00%614250.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM230210P000450002023-01-20 10:34AM EST45.000.010.000.010.00-200200175.00%
TSM230210P000500002023-01-12 12:43PM EST50.000.020.000.040.00--20173.44%
TSM230210P000550002023-02-03 2:11PM EST55.000.020.000.04+0.01+100.00%6108150.00%
TSM230210P000600002023-01-25 1:52PM EST60.000.010.000.040.00-2581126.56%
TSM230210P000610002023-01-24 10:33AM EST61.000.020.000.050.00-2223125.78%
TSM230210P000620002023-01-24 10:36AM EST62.000.020.000.040.00-5457118.75%
TSM230210P000630002023-01-04 1:40PM EST63.000.480.000.040.00-111114.06%
TSM230210P000640002023-01-26 11:04AM EST64.000.010.000.050.00-117113.28%
TSM230210P000650002023-01-25 10:32AM EST65.000.020.000.050.00-510109.38%
TSM230210P000660002023-01-20 11:25AM EST66.000.020.000.040.00-18103.13%
TSM230210P000670002023-01-18 10:19AM EST67.000.040.000.050.00-121101.56%
TSM230210P000680002023-02-03 11:49AM EST68.000.010.000.040.00-19095.31%
TSM230210P000690002023-02-01 2:50PM EST69.000.010.000.050.00-109793.75%
TSM230210P000700002023-02-01 2:50PM EST70.000.010.000.010.00-109775.00%
TSM230210P000710002023-02-01 2:47PM EST71.000.010.000.040.00-16183.59%
TSM230210P000720002023-02-03 9:37AM EST72.000.010.010.03-0.01-50.00%3012779.69%
TSM230210P000730002023-01-31 2:11PM EST73.000.010.000.040.00-2212476.56%
TSM230210P000740002023-02-01 2:42PM EST74.000.020.000.030.00-226070.31%
TSM230210P000750002023-02-03 3:41PM EST75.000.010.000.05-0.01-50.00%137971.09%
TSM230210P000760002023-02-02 11:39AM EST76.000.020.010.030.00-6512465.63%
TSM230210P000770002023-02-03 3:37PM EST77.000.020.010.040.00-1011464.06%
TSM230210P000780002023-02-03 3:38PM EST78.000.020.010.050.00-507861.72%
TSM230210P000790002023-02-03 12:53PM EST79.000.020.020.050.00-608059.38%
TSM230210P000800002023-02-03 3:41PM EST80.000.030.020.040.00-3216754.69%
TSM230210P000810002023-02-03 2:13PM EST81.000.030.020.050.00-45025952.34%
TSM230210P000820002023-02-03 11:34AM EST82.000.030.020.040.00-2523449.61%
TSM230210P000830002023-02-03 3:24PM EST83.000.050.030.040.00-225846.09%
TSM230210P000840002023-02-03 3:15PM EST84.000.050.040.080.00-407847.46%
TSM230210P000850002023-02-03 3:56PM EST85.000.060.050.070.00-4528442.58%
TSM230210P000860002023-02-03 3:59PM EST86.000.070.070.09-0.01-12.50%2611540.43%
TSM230210P000870002023-02-03 3:16PM EST87.000.120.100.12+0.03+33.33%5215638.67%
TSM230210P000880002023-02-03 2:31PM EST88.000.170.140.16+0.07+70.00%22749636.82%
TSM230210P000890002023-02-03 3:53PM EST89.000.220.200.23+0.04+22.22%18122735.65%
TSM230210P000900002023-02-03 3:48PM EST90.000.330.300.34+0.10+43.48%36135334.86%
TSM230210P000910002023-02-03 3:58PM EST91.000.480.460.50+0.16+50.00%23126034.23%
TSM230210P000920002023-02-03 3:49PM EST92.000.690.660.71+0.26+60.47%40935533.45%
TSM230210P000930002023-02-03 3:57PM EST93.000.970.940.99+0.35+56.45%55981732.64%
TSM230210P000940002023-02-03 3:59PM EST94.001.371.321.38+0.54+65.06%1,80920032.42%
TSM230210P000950002023-02-03 3:57PM EST95.001.791.791.85+0.57+46.72%4661,11731.98%
TSM230210P000960002023-02-03 3:56PM EST96.002.332.362.42+0.78+50.32%28925031.62%
TSM230210P000970002023-02-03 3:50PM EST97.003.103.003.15+1.10+55.00%33757232.76%
TSM230210P000980002023-02-03 1:48PM EST98.003.903.753.90+1.39+55.38%6015932.81%
TSM230210P001000002023-02-03 3:12PM EST100.005.655.455.75+1.60+39.51%469038.57%
TSM230210P001020002023-02-03 11:49AM EST102.005.857.257.65+0.68+13.15%73143.65%
TSM230210P001050002023-02-02 3:00PM EST105.0010.0010.2010.65+0.90+9.89%1555.37%