UK markets open in 8 minutes
NIKKEI 225
27,131.34 -457.03 (-1.66%) HANG SENG
24,112.47 -543.99 (-2.21%) CRUDE OIL
83.78 +0.47 (+0.56%) GOLD FUTURES
1,841.80 +0.10 (+0.01%) DOW
34,364.50 +99.13 (+0.29%) BTC-GBP
26,734.48 +574.41 (+2.20%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220128C00085000 | 2022-01-13 11:13AM EST | 85.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM220128C00090000 | 2022-01-21 9:53AM EST | 90.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TSM220128C00095000 | 2022-01-21 1:39PM EST | 95.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM220128C00100000 | 2022-01-21 11:26AM EST | 100.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM220128C00105000 | 2022-01-24 10:55AM EST | 105.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM220128C00106000 | 2022-01-21 11:31AM EST | 106.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM220128C00107000 | 2022-01-24 10:53AM EST | 107.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| TSM220128C00109000 | 2022-01-18 12:09AM EST | 109.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM220128C00110000 | 2022-01-24 2:04PM EST | 110.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSM220128C00111000 | 2022-01-24 11:14AM EST | 111.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSM220128C00112000 | 2022-01-13 9:45AM EST | 112.00 | 32.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM220128C00113000 | 2022-01-24 12:17PM EST | 113.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220128C00114000 | 2022-01-24 10:49AM EST | 114.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSM220128C00115000 | 2022-01-24 1:22PM EST | 115.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 0.00% |
| TSM220128C00116000 | 2022-01-21 11:31AM EST | 116.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM220128C00117000 | 2022-01-24 2:33PM EST | 117.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM220128C00118000 | 2022-01-24 2:42PM EST | 118.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TSM220128C00119000 | 2022-01-24 1:16PM EST | 119.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSM220128C00120000 | 2022-01-24 3:40PM EST | 120.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| TSM220128C00121000 | 2022-01-24 1:29PM EST | 121.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TSM220128C00122000 | 2022-01-24 3:59PM EST | 122.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 0.00% |
| TSM220128C00123000 | 2022-01-24 3:59PM EST | 123.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 0.00% |
| TSM220128C00124000 | 2022-01-24 3:59PM EST | 124.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 0.00% |
| TSM220128C00125000 | 2022-01-24 3:59PM EST | 125.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2,686 | 0 | 0.00% |
| TSM220128C00126000 | 2022-01-24 3:59PM EST | 126.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 0.20% |
| TSM220128C00127000 | 2022-01-24 3:59PM EST | 127.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 3.13% |
| TSM220128C00128000 | 2022-01-24 3:59PM EST | 128.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 3.13% |
| TSM220128C00129000 | 2022-01-24 3:59PM EST | 129.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 931 | 0 | 6.25% |
| TSM220128C00130000 | 2022-01-24 3:59PM EST | 130.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1,827 | 0 | 6.25% |
| TSM220128C00131000 | 2022-01-24 3:59PM EST | 131.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| TSM220128C00132000 | 2022-01-24 3:59PM EST | 132.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,141 | 0 | 12.50% |
| TSM220128C00133000 | 2022-01-24 3:57PM EST | 133.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 608 | 0 | 12.50% |
| TSM220128C00134000 | 2022-01-24 3:51PM EST | 134.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 12.50% |
| TSM220128C00135000 | 2022-01-24 3:57PM EST | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 12.50% |
| TSM220128C00136000 | 2022-01-24 3:59PM EST | 136.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 12.50% |
| TSM220128C00137000 | 2022-01-24 2:52PM EST | 137.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 25.00% |
| TSM220128C00138000 | 2022-01-24 3:59PM EST | 138.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| TSM220128C00139000 | 2022-01-24 2:50PM EST | 139.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TSM220128C00140000 | 2022-01-24 3:53PM EST | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 25.00% |
| TSM220128C00141000 | 2022-01-24 3:52PM EST | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| TSM220128C00142000 | 2022-01-24 3:59PM EST | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| TSM220128C00143000 | 2022-01-24 3:19PM EST | 143.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 25.00% |
| TSM220128C00144000 | 2022-01-24 10:33AM EST | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSM220128C00145000 | 2022-01-24 3:02PM EST | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| TSM220128C00146000 | 2022-01-24 1:07PM EST | 146.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| TSM220128C00147000 | 2022-01-24 2:42PM EST | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSM220128C00148000 | 2022-01-24 2:42PM EST | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSM220128C00149000 | 2022-01-20 11:23AM EST | 149.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSM220128C00150000 | 2022-01-24 3:42PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| TSM220128C00152500 | 2022-01-20 11:25AM EST | 152.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSM220128C00155000 | 2022-01-24 2:37PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TSM220128C00157500 | 2022-01-24 9:37AM EST | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| TSM220128C00160000 | 2022-01-24 3:42PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TSM220128C00165000 | 2022-01-21 9:51AM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM220128C00170000 | 2022-01-24 1:53PM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220128P00080000 | 2022-01-24 10:24AM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TSM220128P00085000 | 2022-01-21 10:57AM EST | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM220128P00090000 | 2022-01-24 1:23PM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| TSM220128P00095000 | 2022-01-24 2:36PM EST | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 50.00% |
| TSM220128P00100000 | 2022-01-24 3:05PM EST | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 50.00% |
| TSM220128P00105000 | 2022-01-24 3:29PM EST | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,524 | 0 | 50.00% |
| TSM220128P00106000 | 2022-01-24 2:53PM EST | 106.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TSM220128P00107000 | 2022-01-24 3:00PM EST | 107.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TSM220128P00108000 | 2022-01-24 3:50PM EST | 108.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,414 | 0 | 25.00% |
| TSM220128P00109000 | 2022-01-24 3:51PM EST | 109.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,457 | 0 | 25.00% |
| TSM220128P00110000 | 2022-01-24 3:27PM EST | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 937 | 0 | 25.00% |
| TSM220128P00111000 | 2022-01-24 2:26PM EST | 111.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TSM220128P00112000 | 2022-01-24 12:27PM EST | 112.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 25.00% |
| TSM220128P00113000 | 2022-01-24 3:18PM EST | 113.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| TSM220128P00114000 | 2022-01-24 3:40PM EST | 114.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| TSM220128P00115000 | 2022-01-24 3:54PM EST | 115.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 25.00% |
| TSM220128P00116000 | 2022-01-24 3:10PM EST | 116.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 25.00% |
| TSM220128P00117000 | 2022-01-24 3:34PM EST | 117.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| TSM220128P00118000 | 2022-01-24 3:38PM EST | 118.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 12.50% |
| TSM220128P00119000 | 2022-01-24 3:31PM EST | 119.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 12.50% |
| TSM220128P00120000 | 2022-01-24 3:58PM EST | 120.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,456 | 0 | 12.50% |
| TSM220128P00121000 | 2022-01-24 3:44PM EST | 121.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 12.50% |
| TSM220128P00122000 | 2022-01-24 3:39PM EST | 122.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 6.25% |
| TSM220128P00123000 | 2022-01-24 3:57PM EST | 123.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 6.25% |
| TSM220128P00124000 | 2022-01-24 3:45PM EST | 124.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 3.13% |
| TSM220128P00125000 | 2022-01-24 3:50PM EST | 125.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 730 | 0 | 1.56% |
| TSM220128P00126000 | 2022-01-24 3:39PM EST | 126.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| TSM220128P00127000 | 2022-01-24 3:46PM EST | 127.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 851 | 0 | 0.00% |
| TSM220128P00128000 | 2022-01-24 3:16PM EST | 128.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TSM220128P00129000 | 2022-01-24 3:21PM EST | 129.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSM220128P00130000 | 2022-01-24 12:33PM EST | 130.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSM220128P00131000 | 2022-01-24 2:08PM EST | 131.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSM220128P00132000 | 2022-01-24 2:59PM EST | 132.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSM220128P00133000 | 2022-01-24 9:56AM EST | 133.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM220128P00134000 | 2022-01-24 2:50PM EST | 134.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSM220128P00135000 | 2022-01-24 3:11PM EST | 135.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TSM220128P00136000 | 2022-01-24 3:56PM EST | 136.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSM220128P00137000 | 2022-01-24 9:31AM EST | 137.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220128P00138000 | 2022-01-24 1:08PM EST | 138.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSM220128P00139000 | 2022-01-24 11:55AM EST | 139.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSM220128P00140000 | 2022-01-24 3:59PM EST | 140.00 | 14.49 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSM220128P00141000 | 2022-01-24 2:26PM EST | 141.00 | 17.91 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSM220128P00142000 | 2022-01-24 11:08AM EST | 142.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM220128P00143000 | 2022-01-24 2:05PM EST | 143.00 | 19.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM220128P00144000 | 2022-01-24 2:09PM EST | 144.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220128P00145000 | 2022-01-24 3:04PM EST | 145.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSM220128P00146000 | 2022-01-18 3:49PM EST | 146.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM220128P00147000 | 2022-01-18 3:15PM EST | 147.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM220128P00148000 | 2022-01-21 3:29PM EST | 148.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM220128P00149000 | 2022-01-18 10:10AM EST | 149.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM220128P00150000 | 2022-01-24 2:15PM EST | 150.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM220128P00155000 | 2022-01-20 12:58PM EST | 155.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220128P00157500 | 2022-01-18 9:33AM EST | 157.50 | 20.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM220128P00160000 | 2022-01-18 12:03PM EST | 160.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220128P00165000 | 2022-01-19 11:42AM EST | 165.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220128P00170000 | 2022-01-18 12:09AM EST | 170.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
