Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220930C00065000 | 2022-09-23 2:21PM EDT | 65.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM220930C00068000 | 2022-09-23 2:06PM EDT | 68.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TSM220930C00069000 | 2022-09-23 3:07PM EDT | 69.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TSM220930C00070000 | 2022-09-22 3:27PM EDT | 70.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| TSM220930C00071000 | 2022-09-23 3:35PM EDT | 71.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| TSM220930C00072000 | 2022-09-23 3:53PM EDT | 72.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 163 | 61 | 0.00% |
| TSM220930C00073000 | 2022-09-23 3:59PM EDT | 73.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 253 | 216 | 0.00% |
| TSM220930C00074000 | 2022-09-23 3:50PM EDT | 74.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 255 | 127 | 0.78% |
| TSM220930C00075000 | 2022-09-23 3:59PM EDT | 75.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 237 | 290 | 3.13% |
| TSM220930C00076000 | 2022-09-23 3:59PM EDT | 76.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 551 | 896 | 6.25% |
| TSM220930C00077000 | 2022-09-23 3:55PM EDT | 77.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 112 | 176 | 12.50% |
| TSM220930C00078000 | 2022-09-23 3:59PM EDT | 78.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 152 | 598 | 12.50% |
| TSM220930C00079000 | 2022-09-23 3:55PM EDT | 79.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 163 | 236 | 12.50% |
| TSM220930C00080000 | 2022-09-23 3:50PM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 162 | 799 | 12.50% |
| TSM220930C00081000 | 2022-09-23 3:50PM EDT | 81.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 186 | 876 | 25.00% |
| TSM220930C00082000 | 2022-09-23 3:50PM EDT | 82.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 835 | 1,824 | 25.00% |
| TSM220930C00083000 | 2022-09-23 2:49PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,209 | 25.00% |
| TSM220930C00084000 | 2022-09-23 2:53PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 114 | 2,283 | 25.00% |
| TSM220930C00085000 | 2022-09-23 2:35PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 3,411 | 25.00% |
| TSM220930C00086000 | 2022-09-23 12:14PM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,319 | 25.00% |
| TSM220930C00087000 | 2022-09-23 3:54PM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 819 | 25.00% |
| TSM220930C00088000 | 2022-09-23 2:41PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 264 | 25.00% |
| TSM220930C00089000 | 2022-09-23 11:14AM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 50.00% |
| TSM220930C00090000 | 2022-09-23 3:17PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 290 | 50.00% |
| TSM220930C00091000 | 2022-09-20 11:20AM EDT | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 50.00% |
| TSM220930C00092000 | 2022-09-23 3:55PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| TSM220930C00093000 | 2022-09-19 10:59AM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| TSM220930C00094000 | 2022-09-23 12:06PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 50.00% |
| TSM220930C00095000 | 2022-09-23 2:53PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 50.00% |
| TSM220930C00096000 | 2022-09-20 3:20PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| TSM220930C00097000 | 2022-09-12 9:42AM EDT | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 50.00% |
| TSM220930C00098000 | 2022-09-19 10:21AM EDT | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 133 | 50.00% |
| TSM220930C00099000 | 2022-09-07 11:18AM EDT | 99.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| TSM220930C00100000 | 2022-09-21 11:00AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 120 | 50.00% |
| TSM220930C00101000 | 2022-09-01 10:03AM EDT | 101.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| TSM220930C00105000 | 2022-09-19 12:30PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| TSM220930C00110000 | 2022-09-12 12:49PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| TSM220930C00120000 | 2022-08-29 11:17AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220930P00045000 | 2022-09-16 3:54PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| TSM220930P00050000 | 2022-09-23 3:57PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 50.00% |
| TSM220930P00055000 | 2022-09-23 1:20PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 50.00% |
| TSM220930P00060000 | 2022-09-23 3:25PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 425 | 678 | 50.00% |
| TSM220930P00063000 | 2022-09-23 11:49AM EDT | 63.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| TSM220930P00064000 | 2022-09-23 3:33PM EDT | 64.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| TSM220930P00065000 | 2022-09-23 3:40PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 90 | 153 | 25.00% |
| TSM220930P00066000 | 2022-09-23 3:31PM EDT | 66.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 25.00% |
| TSM220930P00067000 | 2022-09-23 3:40PM EDT | 67.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 69 | 113 | 25.00% |
| TSM220930P00068000 | 2022-09-23 3:37PM EDT | 68.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 273 | 137 | 12.50% |
| TSM220930P00069000 | 2022-09-23 3:38PM EDT | 69.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 17 | 69 | 12.50% |
| TSM220930P00070000 | 2022-09-23 3:46PM EDT | 70.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 495 | 637 | 12.50% |
| TSM220930P00071000 | 2022-09-23 3:58PM EDT | 71.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 140 | 168 | 6.25% |
| TSM220930P00072000 | 2022-09-23 3:56PM EDT | 72.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 298 | 227 | 6.25% |
| TSM220930P00073000 | 2022-09-23 3:57PM EDT | 73.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 562 | 335 | 3.13% |
| TSM220930P00074000 | 2022-09-23 3:59PM EDT | 74.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 219 | 251 | 0.00% |
| TSM220930P00075000 | 2022-09-23 3:49PM EDT | 75.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1,383 | 1,925 | 0.00% |
| TSM220930P00076000 | 2022-09-23 3:59PM EDT | 76.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 84 | 972 | 0.00% |
| TSM220930P00077000 | 2022-09-23 3:50PM EDT | 77.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 357 | 1,562 | 0.00% |
| TSM220930P00078000 | 2022-09-23 2:55PM EDT | 78.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 126 | 378 | 0.00% |
| TSM220930P00079000 | 2022-09-23 3:19PM EDT | 79.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 350 | 747 | 0.00% |
| TSM220930P00080000 | 2022-09-23 3:45PM EDT | 80.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 49 | 332 | 0.00% |
| TSM220930P00081000 | 2022-09-23 12:56PM EDT | 81.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 66 | 198 | 0.00% |
| TSM220930P00082000 | 2022-09-22 2:12PM EDT | 82.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 15 | 181 | 0.00% |
| TSM220930P00083000 | 2022-09-23 3:50PM EDT | 83.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 11 | 83 | 0.00% |
| TSM220930P00084000 | 2022-09-23 3:38PM EDT | 84.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 0.00% |
| TSM220930P00085000 | 2022-09-22 3:11PM EDT | 85.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| TSM220930P00086000 | 2022-09-23 3:50PM EDT | 86.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| TSM220930P00087000 | 2022-09-22 10:10AM EDT | 87.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| TSM220930P00088000 | 2022-09-22 12:23PM EDT | 88.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| TSM220930P00089000 | 2022-09-23 3:48PM EDT | 89.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 4 | 132 | 0.00% |
| TSM220930P00090000 | 2022-09-19 11:55AM EDT | 90.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| TSM220930P00091000 | 2022-09-09 12:08PM EDT | 91.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 25 | 8 | 0.00% |
| TSM220930P00092000 | 2022-09-12 2:55PM EDT | 92.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220930P00093000 | 2022-08-15 11:03AM EDT | 93.00 | 5.20 | 13.60 | 13.90 | 0.00 | - | 4 | 7 | 0.00% |
| TSM220930P00094000 | 2022-09-16 2:13PM EDT | 94.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM220930P00095000 | 2022-09-19 11:55AM EDT | 95.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220930P00096000 | 2022-09-14 12:24PM EDT | 96.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TSM220930P00098000 | 2022-09-16 2:05PM EDT | 98.00 | 20.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM220930P00100000 | 2022-08-23 11:12AM EDT | 100.00 | 14.40 | 23.45 | 24.55 | 0.00 | - | 4 | 0 | 0.00% |
| TSM220930P00105000 | 2022-09-13 9:30AM EDT | 105.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
