Australia markets open in 6 hours 58 minutes

Taiwan Semiconductor Manufacturing Company Limited (TSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.58-0.50 (-0.41%)
As of 11:02AM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128C000850002022-01-13 11:13AM EST85.0055.1536.7537.500.00-1050.00%
TSM220128C000900002022-01-21 9:53AM EST90.0035.6531.8032.300.00-49570.00%
TSM220128C000950002022-01-24 10:05AM EST95.0027.9526.6527.250.00-5100.00%
TSM220128C001000002022-01-26 11:13AM EST100.0024.7021.5522.150.00-2100.00%
TSM220128C001030002022-01-26 2:47PM EST103.0021.0018.8019.500.00-330.00%
TSM220128C001050002022-01-24 10:55AM EST105.0017.7016.8017.200.00-6140.00%
TSM220128C001060002022-01-26 2:47PM EST106.0018.0015.9016.200.00-470.00%
TSM220128C001070002022-01-26 2:47PM EST107.0017.0014.9015.300.00-101240.00%
TSM220128C001090002022-01-18 12:09AM EST109.0016.0012.8513.450.00--50.00%
TSM220128C001100002022-01-24 2:04PM EST110.0013.9011.6012.250.00-27380.00%
TSM220128C001110002022-01-24 11:14AM EST111.0012.1510.6511.000.00-890.00%
TSM220128C001120002022-01-25 11:36AM EST112.0010.559.9010.400.00-140.00%
TSM220128C001130002022-01-27 10:32AM EST113.009.109.009.40-3.35-26.91%3210.00%
TSM220128C001140002022-01-24 10:49AM EST114.0011.158.058.500.00-2780.00%
TSM220128C001150002022-01-27 10:36AM EST115.007.007.107.50-3.38-32.56%101590.00%
TSM220128C001160002022-01-25 11:36AM EST116.007.055.956.200.00-140.00%
TSM220128C001170002022-01-27 9:31AM EST117.006.705.305.60-1.15-14.65%204330.47%
TSM220128C001180002022-01-27 10:26AM EST118.004.904.354.65-2.94-37.50%4014432.42%
TSM220128C001190002022-01-27 10:31AM EST119.003.933.453.85-3.16-44.57%23738.67%
TSM220128C001200002022-01-27 10:41AM EST120.002.622.752.94-1.38-34.50%1916534.86%
TSM220128C001210002022-01-27 10:37AM EST121.002.002.202.34-1.05-34.43%6217439.26%
TSM220128C001220002022-01-27 10:44AM EST122.001.541.441.56-1.19-43.59%6333034.57%
TSM220128C001230002022-01-27 10:33AM EST123.001.060.961.06-0.85-44.50%33747234.72%
TSM220128C001240002022-01-27 10:45AM EST124.000.740.710.77-0.76-50.67%44835337.45%
TSM220128C001250002022-01-27 10:41AM EST125.000.360.350.43-0.79-68.70%28085635.45%
TSM220128C001260002022-01-27 10:46AM EST126.000.250.230.28-0.55-68.75%37174436.91%
TSM220128C001270002022-01-27 10:39AM EST127.000.110.120.14-0.55-83.33%2811,25835.84%
TSM220128C001280002022-01-27 10:30AM EST128.000.100.070.08-0.32-76.19%7184936.72%
TSM220128C001290002022-01-27 10:36AM EST129.000.030.030.04-0.31-91.18%11761636.72%
TSM220128C001300002022-01-27 10:34AM EST130.000.030.010.03-0.21-87.50%3222,63139.45%
TSM220128C001310002022-01-27 10:19AM EST131.000.030.000.03-0.13-81.25%1654543.75%
TSM220128C001320002022-01-27 10:39AM EST132.000.020.000.03-0.08-80.00%221,66147.66%
TSM220128C001330002022-01-27 10:33AM EST133.000.010.000.03-0.08-88.89%9043,73451.95%
TSM220128C001340002022-01-27 10:32AM EST134.000.010.000.02-0.05-83.33%13358353.13%
TSM220128C001350002022-01-27 10:45AM EST135.000.010.010.03-0.02-66.67%411,31457.03%
TSM220128C001360002022-01-27 10:27AM EST136.000.010.000.03-0.03-75.00%173658.59%
TSM220128C001370002022-01-27 10:39AM EST137.000.020.000.03-0.06-75.00%345161.72%
TSM220128C001380002022-01-27 10:33AM EST138.000.010.000.02-0.05-83.33%4144562.50%
TSM220128C001390002022-01-27 9:36AM EST139.000.030.000.02+0.01+50.00%221665.63%
TSM220128C001400002022-01-27 9:48AM EST140.000.010.000.01-0.03-75.00%298264.06%
TSM220128C001410002022-01-26 1:13PM EST141.000.030.000.020.00-839471.88%
TSM220128C001420002022-01-27 9:48AM EST142.000.010.000.010.00-145570.31%
TSM220128C001430002022-01-27 9:30AM EST143.000.020.000.030.00-1081382.81%
TSM220128C001440002022-01-25 10:50AM EST144.000.020.000.010.00-785676.56%
TSM220128C001450002022-01-27 9:30AM EST145.000.010.000.010.00-21,17478.13%
TSM220128C001460002022-01-25 1:17PM EST146.000.020.000.020.00-215687.50%
TSM220128C001470002022-01-24 2:42PM EST147.000.020.000.020.00-411590.63%
TSM220128C001480002022-01-24 2:42PM EST148.000.020.000.020.00-115893.75%
TSM220128C001490002022-01-20 11:23AM EST149.000.120.000.030.00--12101.56%
TSM220128C001500002022-01-27 10:28AM EST150.000.010.000.010.00-18,67593.75%
TSM220128C001525002022-01-20 11:25AM EST152.500.070.000.030.00--71112.50%
TSM220128C001550002022-01-26 2:08PM EST155.000.010.000.010.00-517,916106.25%
TSM220128C001575002022-01-24 9:37AM EST157.500.020.000.020.00-1718121.88%
TSM220128C001600002022-01-25 12:34PM EST160.000.010.000.030.00-30538134.38%
TSM220128C001650002022-01-21 9:51AM EST165.000.010.000.030.00-185146.88%
TSM220128C001700002022-01-25 12:54PM EST170.000.010.000.030.00-11,114159.38%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSM220128P000800002022-01-26 12:30PM EST80.000.010.000.020.00-331203.13%
TSM220128P000850002022-01-25 11:29AM EST85.000.030.000.010.00-510162.50%
TSM220128P000900002022-01-25 10:46AM EST90.000.010.000.010.00-120143.75%
TSM220128P000950002022-01-27 9:44AM EST95.000.010.000.01-0.04-80.00%1317118.75%
TSM220128P001000002022-01-25 11:37AM EST100.000.090.000.020.00-207689103.13%
TSM220128P001050002022-01-27 9:44AM EST105.000.020.000.03-0.03-60.00%498984.38%
TSM220128P001060002022-01-26 2:55PM EST106.000.030.010.030.00-817182.81%
TSM220128P001070002022-01-27 9:44AM EST107.000.010.020.03-0.01-50.00%16479.69%
TSM220128P001080002022-01-26 1:15PM EST108.000.020.010.030.00-4721,05373.44%
TSM220128P001090002022-01-27 10:32AM EST109.000.030.020.03-0.04-57.14%11,39970.31%
TSM220128P001100002022-01-27 10:34AM EST110.000.050.040.06-0.02-28.57%32,18372.27%
TSM220128P001110002022-01-27 9:36AM EST111.000.050.050.06-0.09-64.29%5091468.36%
TSM220128P001120002022-01-27 9:43AM EST112.000.050.050.07-0.04-44.44%165264.06%
TSM220128P001130002022-01-27 10:38AM EST113.000.100.060.09-0.15-60.00%1911560.94%
TSM220128P001140002022-01-27 10:34AM EST114.000.150.100.11-0.12-44.44%218859.18%
TSM220128P001150002022-01-27 10:43AM EST115.000.170.130.15-0.13-43.33%11369256.84%
TSM220128P001160002022-01-27 10:40AM EST116.000.250.200.23-0.18-41.86%1527656.25%
TSM220128P001170002022-01-27 10:33AM EST117.000.320.280.35-0.23-41.82%10224455.47%
TSM220128P001180002022-01-27 10:45AM EST118.000.390.350.44-0.33-45.83%5584952.05%
TSM220128P001190002022-01-27 10:30AM EST119.000.550.490.66-0.40-42.11%231,70751.47%
TSM220128P001200002022-01-27 10:44AM EST120.000.800.760.84-0.32-28.57%3452,13550.39%
TSM220128P001210002022-01-27 10:40AM EST121.001.261.051.21-0.43-25.44%4840750.39%
TSM220128P001220002022-01-27 10:45AM EST122.001.491.381.50-0.25-14.37%50969749.17%
TSM220128P001230002022-01-27 10:36AM EST123.002.061.862.27-0.07-3.29%6341,61250.98%
TSM220128P001240002022-01-27 10:46AM EST124.002.502.482.66-0.36-12.59%46447751.22%
TSM220128P001250002022-01-27 10:39AM EST125.003.733.203.55+0.38+11.34%9695652.73%
TSM220128P001260002022-01-27 10:42AM EST126.004.354.004.25+0.20+4.82%10650653.32%
TSM220128P001270002022-01-27 10:21AM EST127.004.355.205.50-0.52-10.68%11,32869.34%
TSM220128P001280002022-01-27 10:22AM EST128.005.105.956.35+1.60+45.71%2243369.92%
TSM220128P001290002022-01-27 10:26AM EST129.006.616.807.25+0.51+8.36%123972.02%
TSM220128P001300002022-01-27 10:27AM EST130.007.577.958.30+0.22+2.99%6487983.20%
TSM220128P001310002022-01-27 10:42AM EST131.009.158.658.95+2.62+40.12%41,55874.02%
TSM220128P001320002022-01-27 10:07AM EST132.009.109.9510.30+2.19+31.69%656996.48%
TSM220128P001330002022-01-27 10:36AM EST133.0011.3510.7011.20+1.35+13.50%2619594.14%
TSM220128P001340002022-01-26 12:44PM EST134.008.4611.9512.450.00-7224112.65%
TSM220128P001350002022-01-27 9:47AM EST135.0011.4712.7013.10-0.89-7.20%23509103.03%
TSM220128P001360002022-01-27 9:49AM EST136.0012.3213.9514.35-0.68-5.23%21,350122.36%
TSM220128P001370002022-01-27 9:41AM EST137.0013.1514.9015.30+1.47+12.59%5311125.59%
TSM220128P001380002022-01-27 10:27AM EST138.0015.3515.6016.20+2.82+22.51%3222119.43%
TSM220128P001390002022-01-26 9:48AM EST139.0014.7916.6017.100.00-617121.29%
TSM220128P001400002022-01-27 10:24AM EST140.0017.1417.6518.40+3.21+23.04%34532137.89%
TSM220128P001410002022-01-26 9:34AM EST141.0016.0018.6519.400.00-8549143.16%
TSM220128P001420002022-01-26 3:28PM EST142.0019.3019.9520.350.00-1547155.86%
TSM220128P001430002022-01-26 2:45PM EST143.0018.3520.6521.400.00-4549153.42%
TSM220128P001440002022-01-25 10:45AM EST144.0020.9921.7022.350.00-153158.40%
TSM220128P001450002022-01-26 3:48PM EST145.0021.9022.8023.450.00-650169.82%
TSM220128P001460002022-01-18 3:49PM EST146.0012.8023.7024.350.00--1168.26%
TSM220128P001470002022-01-18 3:15PM EST147.0013.1024.9025.450.00--3182.91%
TSM220128P001480002022-01-27 10:36AM EST148.0026.3525.6026.25+3.25+14.07%10170.51%
TSM220128P001490002022-01-26 11:21AM EST149.0024.2026.6527.350.00-10180.66%
TSM220128P001500002022-01-26 12:14PM EST150.0025.1027.9028.450.00-196197.36%
TSM220128P001550002022-01-20 12:58PM EST155.0023.6032.6033.400.00-10207.42%
TSM220128P001575002022-01-18 9:33AM EST157.5020.6535.1035.650.00--6207.23%
TSM220128P001600002022-01-18 12:03PM EST160.0026.0537.6038.300.00-10224.02%
TSM220128P001650002022-01-19 11:42AM EST165.0032.6042.6043.550.00-10254.49%
TSM220128P001700002022-01-10 10:39AM EST170.0045.2547.6548.400.00--0269.34%