UK markets open in 3 hours 28 minutes
NIKKEI 225
26,759.99 -289.48 (-1.07%) HANG SENG
22,076.18 -342.79 (-1.53%) CRUDE OIL
110.91 -0.85 (-0.76%) GOLD FUTURES
1,821.30 +0.10 (+0.01%) DOW
30,946.99 -491.31 (-1.56%) BTC-GBP
16,670.85 -341.23 (-2.01%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220701C00055000 | 2022-06-27 9:30AM EDT | 55.00 | 31.82 | 27.50 | 29.80 | 0.00 | - | 1 | 0 | 300.39% |
| TSM220701C00060000 | 2022-06-24 3:30PM EDT | 60.00 | 25.70 | 24.25 | 24.55 | 0.00 | - | 5 | 5 | 173.44% |
| TSM220701C00070000 | 2022-06-24 3:24PM EDT | 70.00 | 15.65 | 13.75 | 14.65 | 0.00 | - | 3 | 3 | 140.43% |
| TSM220701C00075000 | 2022-06-27 1:02PM EDT | 75.00 | 11.25 | 8.90 | 9.55 | 0.00 | - | 1 | 151 | 89.26% |
| TSM220701C00079000 | 2022-06-27 1:06PM EDT | 79.00 | 7.20 | 4.75 | 5.75 | 0.00 | - | 4 | 26 | 70.22% |
| TSM220701C00080000 | 2022-06-28 11:41AM EDT | 80.00 | 5.10 | 4.50 | 4.65 | -1.59 | -23.77% | 6 | 173 | 50.68% |
| TSM220701C00081000 | 2022-06-23 3:37PM EDT | 81.00 | 3.75 | 2.81 | 3.90 | 0.00 | - | 9 | 15 | 58.40% |
| TSM220701C00082000 | 2022-06-28 3:54PM EDT | 82.00 | 2.99 | 2.68 | 2.90 | -2.03 | -40.44% | 57 | 66 | 47.75% |
| TSM220701C00083000 | 2022-06-28 2:41PM EDT | 83.00 | 2.20 | 2.04 | 2.14 | -1.10 | -33.33% | 77 | 128 | 45.17% |
| TSM220701C00084000 | 2022-06-28 12:43PM EDT | 84.00 | 2.00 | 1.37 | 1.49 | -0.63 | -23.95% | 446 | 96 | 43.16% |
| TSM220701C00085000 | 2022-06-28 3:51PM EDT | 85.00 | 0.99 | 0.89 | 0.97 | -0.68 | -40.72% | 230 | 464 | 41.55% |
| TSM220701C00086000 | 2022-06-28 3:56PM EDT | 86.00 | 0.57 | 0.51 | 0.58 | -0.56 | -49.56% | 234 | 766 | 40.14% |
| TSM220701C00087000 | 2022-06-28 2:47PM EDT | 87.00 | 0.37 | 0.27 | 0.31 | -0.33 | -47.14% | 392 | 721 | 38.67% |
| TSM220701C00088000 | 2022-06-28 3:59PM EDT | 88.00 | 0.15 | 0.15 | 0.17 | -0.35 | -70.00% | 680 | 767 | 38.97% |
| TSM220701C00089000 | 2022-06-28 3:51PM EDT | 89.00 | 0.08 | 0.08 | 0.09 | -0.15 | -65.22% | 101 | 355 | 39.45% |
| TSM220701C00090000 | 2022-06-28 2:33PM EDT | 90.00 | 0.05 | 0.05 | 0.08 | -0.07 | -58.33% | 342 | 770 | 44.53% |
| TSM220701C00091000 | 2022-06-28 3:52PM EDT | 91.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 189 | 568 | 44.53% |
| TSM220701C00091500 | 2022-06-28 3:13PM EDT | 91.50 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 1 | 310 | 48.83% |
| TSM220701C00092000 | 2022-06-28 3:57PM EDT | 92.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 61 | 314 | 51.56% |
| TSM220701C00092500 | 2022-06-28 9:53AM EDT | 92.50 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 1 | 216 | 46.88% |
| TSM220701C00093000 | 2022-06-28 3:32PM EDT | 93.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 2 | 107 | 50.78% |
| TSM220701C00094000 | 2022-06-28 10:39AM EDT | 94.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 206 | 53.91% |
| TSM220701C00095000 | 2022-06-28 3:32PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 327 | 50.00% |
| TSM220701C00096000 | 2022-06-28 12:30PM EDT | 96.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 67 | 57.81% |
| TSM220701C00097000 | 2022-06-27 3:07PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 195 | 148 | 56.25% |
| TSM220701C00098000 | 2022-06-23 2:50PM EDT | 98.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 77 | 68.75% |
| TSM220701C00099000 | 2022-06-23 2:50PM EDT | 99.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 77 | 72.66% |
| TSM220701C00100000 | 2022-06-28 11:54AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 9 | 1,310 | 76.56% |
| TSM220701C00101000 | 2022-06-27 3:18PM EDT | 101.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 216 | 80.47% |
| TSM220701C00102000 | 2022-06-15 3:30PM EDT | 102.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 4 | 110 | 84.38% |
| TSM220701C00103000 | 2022-06-22 1:28PM EDT | 103.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 94 | 88.28% |
| TSM220701C00105000 | 2022-06-27 2:55PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 95.31% |
| TSM220701C00110000 | 2022-06-27 9:35AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 156 | 112.50% |
| TSM220701C00115000 | 2022-06-22 12:02PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 115.63% |
| TSM220701C00120000 | 2022-06-02 12:27PM EDT | 120.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 6 | 11 | 145.31% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220701P00060000 | 2022-06-21 3:42PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 131.25% |
| TSM220701P00065000 | 2022-06-24 2:20PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 490 | 114.06% |
| TSM220701P00070000 | 2022-06-27 9:38AM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 187 | 84.38% |
| TSM220701P00072000 | 2022-06-23 9:38AM EDT | 72.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | - | 59 | 75.78% |
| TSM220701P00073000 | 2022-06-24 2:00PM EDT | 73.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 15 | 70.31% |
| TSM220701P00074000 | 2022-06-27 11:04AM EDT | 74.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 201 | 66.41% |
| TSM220701P00075000 | 2022-06-28 9:54AM EDT | 75.00 | 0.01 | 0.01 | 0.06 | -0.04 | -80.00% | 2 | 145 | 63.28% |
| TSM220701P00076000 | 2022-06-28 3:03PM EDT | 76.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 15 | 54.69% |
| TSM220701P00077000 | 2022-06-27 12:15PM EDT | 77.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 3 | 47 | 52.34% |
| TSM220701P00078000 | 2022-06-28 11:41AM EDT | 78.00 | 0.04 | 0.05 | 0.14 | 0.00 | - | 1 | 1,094 | 54.30% |
| TSM220701P00079000 | 2022-06-28 12:22PM EDT | 79.00 | 0.06 | 0.08 | 0.12 | -0.01 | -14.29% | 17 | 143 | 49.61% |
| TSM220701P00080000 | 2022-06-28 3:03PM EDT | 80.00 | 0.16 | 0.15 | 0.19 | +0.05 | +45.45% | 50 | 595 | 47.66% |
| TSM220701P00081000 | 2022-06-28 3:48PM EDT | 81.00 | 0.26 | 0.26 | 0.30 | +0.12 | +85.71% | 50 | 762 | 45.70% |
| TSM220701P00082000 | 2022-06-28 3:59PM EDT | 82.00 | 0.45 | 0.42 | 0.45 | +0.16 | +55.17% | 437 | 258 | 43.16% |
| TSM220701P00083000 | 2022-06-28 3:59PM EDT | 83.00 | 0.70 | 0.64 | 0.74 | +0.28 | +66.67% | 281 | 276 | 43.02% |
| TSM220701P00084000 | 2022-06-28 3:46PM EDT | 84.00 | 0.96 | 1.00 | 1.09 | +0.29 | +43.28% | 379 | 1,766 | 41.16% |
| TSM220701P00085000 | 2022-06-28 3:59PM EDT | 85.00 | 1.55 | 1.46 | 1.58 | +0.49 | +46.23% | 333 | 536 | 39.89% |
| TSM220701P00086000 | 2022-06-28 3:59PM EDT | 86.00 | 2.13 | 2.07 | 2.21 | +0.69 | +47.92% | 419 | 305 | 39.06% |
| TSM220701P00087000 | 2022-06-28 2:28PM EDT | 87.00 | 2.48 | 2.79 | 3.70 | +0.65 | +35.52% | 229 | 174 | 50.68% |
| TSM220701P00088000 | 2022-06-28 12:17PM EDT | 88.00 | 3.30 | 3.65 | 4.95 | +0.71 | +27.41% | 141 | 220 | 62.50% |
| TSM220701P00089000 | 2022-06-27 12:39PM EDT | 89.00 | 3.17 | 4.60 | 5.50 | 0.00 | - | 27 | 200 | 59.38% |
| TSM220701P00090000 | 2022-06-28 3:01PM EDT | 90.00 | 5.30 | 5.50 | 6.20 | +1.28 | +31.84% | 206 | 351 | 54.49% |
| TSM220701P00091000 | 2022-06-23 1:18PM EDT | 91.00 | 7.83 | 6.40 | 6.85 | 0.00 | - | 3 | 43 | 61.13% |
| TSM220701P00091500 | 2022-06-24 2:14PM EDT | 91.50 | 5.95 | 6.95 | 7.30 | 0.00 | - | 8 | 16 | 59.96% |
| TSM220701P00092000 | 2022-06-24 3:34PM EDT | 92.00 | 6.59 | 7.55 | 8.25 | 0.00 | - | 6 | 308 | 71.68% |
| TSM220701P00092500 | 2022-06-28 3:15PM EDT | 92.50 | 8.01 | 7.90 | 8.85 | +1.11 | +16.09% | 1 | 12 | 72.85% |
| TSM220701P00093000 | 2022-06-28 3:32PM EDT | 93.00 | 8.41 | 8.40 | 8.80 | +1.28 | +17.95% | 1 | 40 | 68.95% |
| TSM220701P00094000 | 2022-06-27 12:39PM EDT | 94.00 | 7.87 | 9.30 | 10.00 | 0.00 | - | 7 | 14 | 92.19% |
| TSM220701P00095000 | 2022-06-27 3:26PM EDT | 95.00 | 8.91 | 8.70 | 11.30 | 0.00 | - | 1 | 57 | 117.97% |
| TSM220701P00096000 | 2022-06-24 2:39PM EDT | 96.00 | 10.20 | 11.25 | 11.95 | 0.00 | - | 1 | 3 | 100.78% |
| TSM220701P00097000 | 2022-06-21 2:23PM EDT | 97.00 | 9.95 | 11.60 | 13.35 | 0.00 | - | 1 | 23 | 134.57% |
| TSM220701P00098000 | 2022-06-21 1:15PM EDT | 98.00 | 11.02 | 13.30 | 13.95 | 0.00 | - | 10 | 24 | 112.50% |
| TSM220701P00099000 | 2022-06-07 12:16PM EDT | 99.00 | 7.45 | 13.65 | 15.25 | 0.00 | - | 1 | 4 | 141.31% |
| TSM220701P00100000 | 2022-06-22 10:54AM EDT | 100.00 | 14.20 | 15.15 | 16.00 | 0.00 | - | 1 | 0 | 128.32% |
| TSM220701P00101000 | 2022-06-21 9:40AM EDT | 101.00 | 13.70 | 15.25 | 17.35 | 0.00 | - | 10 | 0 | 160.25% |
| TSM220701P00102000 | 2022-06-17 12:56PM EDT | 102.00 | 16.80 | 17.20 | 17.95 | 0.00 | - | 1 | 0 | 134.57% |
| TSM220701P00103000 | 2022-06-02 3:50PM EDT | 103.00 | 8.00 | 18.15 | 19.25 | 0.00 | - | 15 | 0 | 99.61% |
| TSM220701P00105000 | 2022-06-16 2:37PM EDT | 105.00 | 20.70 | 20.15 | 21.05 | 0.00 | - | 1 | 0 | 159.96% |
| TSM220701P00110000 | 2022-05-20 10:14AM EDT | 110.00 | 19.28 | 24.65 | 25.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220701P00115000 | 2022-06-28 10:55AM EDT | 115.00 | 29.40 | 30.20 | 31.35 | +0.77 | +2.69% | 2 | 2 | 167.97% |
| TSM220701P00120000 | 2022-06-13 10:38AM EDT | 120.00 | 34.70 | 35.20 | 37.55 | 0.00 | - | - | 0 | 261.52% |
| TSM220701P00130000 | 2022-06-16 11:50AM EDT | 130.00 | 45.73 | 45.25 | 47.55 | 0.00 | - | - | 0 | 306.25% |
© 2022 Yahoo. All rights reserved.
