Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220617C00055000 | 2021-11-10 12:07PM EDT | 55.00 | 62.60 | 63.35 | 64.85 | 0.00 | - | 1 | 1 | 627.08% |
| TSM220617C00060000 | 2021-12-03 4:59PM EDT | 60.00 | 59.46 | 59.55 | 62.60 | 0.00 | - | 2 | 9 | 596.97% |
| TSM220617C00070000 | 2021-12-31 1:54PM EDT | 70.00 | 50.75 | 56.25 | 58.75 | 0.00 | - | 1 | 22 | 582.37% |
| TSM220617C00075000 | 2022-01-03 1:11PM EDT | 75.00 | 54.19 | 51.95 | 53.75 | 0.00 | - | 2 | 3 | 531.93% |
| TSM220617C00080000 | 2022-01-04 3:41PM EDT | 80.00 | 53.65 | 46.80 | 48.85 | 0.00 | - | 20 | 44 | 481.42% |
| TSM220617C00085000 | 2022-01-03 11:27AM EDT | 85.00 | 43.95 | 42.70 | 43.60 | 0.00 | - | 1 | 78 | 439.77% |
| TSM220617C00090000 | 2022-01-04 2:32PM EDT | 90.00 | 42.70 | 38.05 | 39.75 | 0.00 | - | 2 | 57 | 405.98% |
| TSM220617C00095000 | 2022-01-04 10:36AM EDT | 95.00 | 38.57 | 33.35 | 34.55 | 0.00 | - | 1 | 94 | 366.10% |
| TSM220617C00100000 | 2022-01-05 2:25PM EDT | 100.00 | 31.50 | 29.25 | 30.20 | -4.03 | -11.34% | 13 | 654 | 335.85% |
| TSM220617C00105000 | 2022-01-04 4:18PM EDT | 105.00 | 31.51 | 25.30 | 26.05 | 0.00 | - | 14 | 1,681 | 308.13% |
| TSM220617C00110000 | 2022-01-05 12:59PM EDT | 110.00 | 23.18 | 21.20 | 22.15 | -2.82 | -10.85% | 8 | 1,923 | 281.13% |
| TSM220617C00115000 | 2022-01-05 4:57PM EDT | 115.00 | 18.40 | 18.20 | 18.85 | -4.65 | -20.17% | 421 | 1,734 | 262.31% |
| TSM220617C00120000 | 2022-01-05 4:56PM EDT | 120.00 | 15.40 | 15.10 | 15.75 | -3.92 | -20.29% | 30 | 1,737 | 243.14% |
| TSM220617C00125000 | 2022-01-05 4:54PM EDT | 125.00 | 12.70 | 12.40 | 12.80 | -3.50 | -21.60% | 158 | 1,778 | 225.56% |
| TSM220617C00130000 | 2022-01-05 4:59PM EDT | 130.00 | 10.20 | 10.00 | 10.70 | -3.03 | -22.90% | 1,389 | 5,344 | 212.35% |
| TSM220617C00135000 | 2022-01-05 4:09PM EDT | 135.00 | 8.55 | 8.05 | 8.70 | -2.35 | -21.56% | 111 | 1,400 | 200.42% |
| TSM220617C00140000 | 2022-01-05 4:56PM EDT | 140.00 | 6.79 | 6.50 | 6.90 | -2.16 | -24.13% | 180 | 3,249 | 189.94% |
| TSM220617C00145000 | 2022-01-05 4:40PM EDT | 145.00 | 5.64 | 5.15 | 5.50 | -1.56 | -21.67% | 93 | 2,563 | 181.08% |
| TSM220617C00150000 | 2022-01-05 4:40PM EDT | 150.00 | 4.50 | 4.10 | 4.40 | -1.30 | -22.41% | 71 | 3,435 | 174.10% |
| TSM220617C00155000 | 2022-01-05 1:27PM EDT | 155.00 | 3.87 | 3.35 | 3.55 | -0.80 | -17.13% | 9 | 444 | 169.24% |
| TSM220617C00160000 | 2022-01-05 4:50PM EDT | 160.00 | 2.82 | 2.70 | 2.91 | -0.93 | -24.80% | 8 | 1,156 | 165.19% |
| TSM220617C00165000 | 2022-01-04 3:28PM EDT | 165.00 | 2.84 | 2.01 | 2.32 | 0.00 | - | 59 | 170 | 159.57% |
| TSM220617C00170000 | 2022-01-05 2:26PM EDT | 170.00 | 2.03 | 1.71 | 1.88 | -0.04 | -1.93% | 10 | 549 | 157.50% |
| TSM220617C00175000 | 2022-01-05 2:46PM EDT | 175.00 | 1.59 | 1.36 | 1.55 | -0.31 | -16.32% | 13 | 123 | 154.88% |
| TSM220617C00180000 | 2022-01-05 3:27PM EDT | 180.00 | 1.31 | 1.10 | 1.28 | -0.26 | -16.56% | 30 | 2,123 | 152.88% |
| TSM220617C00185000 | 2022-01-05 10:30AM EDT | 185.00 | 1.07 | 0.91 | 1.06 | +0.73 | +214.71% | 2 | 6 | 151.47% |
| TSM220617C00190000 | 2022-01-05 2:02PM EDT | 190.00 | 0.86 | 0.73 | 0.89 | +0.16 | +22.86% | 16 | 43 | 150.00% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220617P00055000 | 2022-01-05 1:02PM EDT | 55.00 | 0.20 | 0.13 | 0.22 | -0.11 | -35.48% | 48 | 43 | 92.77% |
| TSM220617P00060000 | 2021-12-20 10:39AM EDT | 60.00 | 0.48 | 0.15 | 0.36 | 0.00 | - | 10 | 179 | 83.89% |
| TSM220617P00065000 | 2022-01-03 12:20PM EDT | 65.00 | 0.26 | 0.00 | 0.45 | 0.00 | - | 1 | 1,269 | 68.26% |
| TSM220617P00070000 | 2022-01-05 2:06PM EDT | 70.00 | 0.43 | 0.26 | 0.53 | +0.10 | +30.30% | 5 | 958 | 62.26% |
| TSM220617P00075000 | 2022-01-05 1:06PM EDT | 75.00 | 0.51 | 0.36 | 0.62 | +0.04 | +8.51% | 2 | 692 | 51.42% |
| TSM220617P00080000 | 2022-01-05 2:11PM EDT | 80.00 | 0.70 | 0.53 | 0.78 | +0.19 | +37.25% | 9 | 1,967 | 43.56% |
| TSM220617P00085000 | 2022-01-05 1:05PM EDT | 85.00 | 0.88 | 0.92 | 1.05 | +0.16 | +22.22% | 2 | 1,032 | 32.23% |
| TSM220617P00090000 | 2022-01-04 3:28PM EDT | 90.00 | 0.89 | 1.30 | 1.46 | 0.00 | - | 242 | 3,845 | 18.26% |
| TSM220617P00095000 | 2022-01-05 11:07AM EDT | 95.00 | 1.53 | 1.80 | 2.01 | +0.31 | +25.41% | 1 | 4,395 | 0.00% |
| TSM220617P00100000 | 2022-01-05 4:08PM EDT | 100.00 | 2.48 | 2.50 | 2.75 | +0.75 | +43.35% | 1,502 | 6,736 | 0.00% |
| TSM220617P00105000 | 2022-01-05 4:32PM EDT | 105.00 | 3.45 | 3.45 | 3.80 | +1.05 | +43.75% | 1,601 | 10,772 | 0.00% |
| TSM220617P00110000 | 2022-01-05 4:27PM EDT | 110.00 | 4.60 | 4.70 | 5.00 | +1.36 | +41.98% | 3 | 6,462 | 0.00% |
| TSM220617P00115000 | 2022-01-05 4:32PM EDT | 115.00 | 6.15 | 6.25 | 6.60 | +1.90 | +44.71% | 7 | 1,736 | 0.00% |
| TSM220617P00120000 | 2022-01-05 4:56PM EDT | 120.00 | 8.18 | 8.15 | 8.60 | +2.03 | +33.01% | 84 | 4,078 | 0.00% |
| TSM220617P00125000 | 2022-01-05 4:04PM EDT | 125.00 | 10.45 | 10.40 | 10.90 | +2.75 | +35.71% | 70 | 364 | 0.00% |
| TSM220617P00130000 | 2022-01-05 2:48PM EDT | 130.00 | 11.98 | 13.15 | 13.65 | +1.88 | +18.61% | 4 | 374 | 0.00% |
| TSM220617P00135000 | 2022-01-04 4:43PM EDT | 135.00 | 12.61 | 16.10 | 16.95 | 0.00 | - | 1 | 117 | 0.00% |
| TSM220617P00140000 | 2022-01-04 11:46AM EDT | 140.00 | 16.20 | 19.40 | 20.00 | 0.00 | - | 4 | 82 | 0.00% |
| TSM220617P00145000 | 2022-01-04 11:27AM EDT | 145.00 | 18.75 | 23.15 | 24.00 | 0.00 | - | 18 | 19 | 0.00% |
| TSM220617P00150000 | 2022-01-04 1:25PM EDT | 150.00 | 23.48 | 27.05 | 27.85 | 0.00 | - | 8 | 47 | 0.00% |
| TSM220617P00160000 | 2021-12-22 4:09PM EDT | 160.00 | 40.15 | 35.40 | 36.20 | 0.00 | - | 10 | 27 | 0.00% |
| TSM220617P00170000 | 2021-12-20 4:11PM EDT | 170.00 | 55.70 | 44.50 | 45.30 | 0.00 | - | 1 | 18 | 0.00% |
| TSM220617P00175000 | 2021-11-15 11:11AM EDT | 175.00 | 57.70 | 58.15 | 58.65 | 0.00 | - | - | 4 | 0.00% |
| TSM220617P00180000 | 2021-11-17 2:25PM EDT | 180.00 | 62.15 | 63.00 | 63.85 | 0.00 | - | 2 | 7 | 0.00% |
© 2022 Yahoo. All rights reserved.
