UK Markets open in 7 hrs 21 mins
NIKKEI 225
28,871.78 +324.80 (+1.14%) HANG SENG
20,040.86 -134.76 (-0.67%) CRUDE OIL
88.16 -1.25 (-1.40%) GOLD FUTURES
1,794.70 -3.40 (-0.19%) DOW
33,912.44 +151.39 (+0.45%) BTC-GBP
19,986.27 -247.33 (-1.22%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220819C00045000 | 2022-07-05 2:48PM EDT | 45.00 | 30.63 | 41.25 | 41.70 | 0.00 | - | - | 1 | 0.00% |
| TSM220819C00050000 | 2022-08-05 9:39AM EDT | 50.00 | 40.15 | 39.80 | 40.20 | 0.00 | - | - | 22 | 0.00% |
| TSM220819C00055000 | 2022-07-26 11:40AM EDT | 55.00 | 29.25 | 34.80 | 35.05 | 0.00 | - | - | 71 | 0.00% |
| TSM220819C00060000 | 2022-08-09 9:57AM EDT | 60.00 | 25.60 | 29.85 | 30.05 | 0.00 | - | 1 | 46 | 0.00% |
| TSM220819C00065000 | 2022-07-28 11:28AM EDT | 65.00 | 22.30 | 24.80 | 25.00 | 0.00 | - | - | 100 | 0.00% |
| TSM220819C00070000 | 2022-08-10 12:54PM EDT | 70.00 | 18.39 | 19.85 | 20.05 | +1.84 | +11.12% | 63 | 241 | 0.00% |
| TSM220819C00073000 | 2022-08-10 9:37AM EDT | 73.00 | 13.80 | 16.85 | 17.05 | +13.80 | - | - | 1 | 0.00% |
| TSM220819C00074000 | 2022-08-04 11:57AM EDT | 74.00 | 14.62 | 15.85 | 16.00 | 0.00 | - | 2 | 3 | 0.00% |
| TSM220819C00075000 | 2022-08-11 9:59AM EDT | 75.00 | 15.56 | 14.85 | 15.05 | +1.82 | +13.25% | 1 | 824 | 0.00% |
| TSM220819C00076000 | 2022-07-21 10:20AM EDT | 76.00 | 11.70 | 13.85 | 14.00 | 0.00 | - | - | 20 | 0.00% |
| TSM220819C00077000 | 2022-08-04 1:24PM EDT | 77.00 | 11.25 | 12.90 | 13.05 | 0.00 | - | 1 | 2 | 0.00% |
| TSM220819C00078000 | 2022-08-09 12:16PM EDT | 78.00 | 7.20 | 11.90 | 12.10 | 0.00 | - | 1 | 129 | 0.00% |
| TSM220819C00079000 | 2022-08-11 10:55AM EDT | 79.00 | 11.75 | 10.85 | 11.05 | +2.35 | +25.00% | 1 | 51 | 0.00% |
| TSM220819C00080000 | 2022-08-11 2:14PM EDT | 80.00 | 9.97 | 9.90 | 10.05 | +4.22 | +73.39% | 754 | 14,191 | 0.00% |
| TSM220819C00081000 | 2022-08-11 11:56AM EDT | 81.00 | 8.84 | 9.00 | 9.15 | +3.89 | +78.59% | 6 | 217 | 0.00% |
| TSM220819C00082000 | 2022-08-11 10:47AM EDT | 82.00 | 8.70 | 8.00 | 8.20 | +4.45 | +104.71% | 1 | 83 | 0.00% |
| TSM220819C00083000 | 2022-08-11 10:22AM EDT | 83.00 | 8.00 | 7.10 | 7.20 | +4.40 | +122.22% | 1 | 345 | 0.00% |
| TSM220819C00084000 | 2022-08-10 3:59PM EDT | 84.00 | 5.06 | 6.10 | 6.25 | +2.25 | +80.07% | 17 | 206 | 0.00% |
| TSM220819C00085000 | 2022-08-11 2:10PM EDT | 85.00 | 5.35 | 5.25 | 5.35 | +3.20 | +148.84% | 41 | 4,641 | 0.00% |
| TSM220819C00086000 | 2022-08-11 12:07PM EDT | 86.00 | 4.45 | 4.40 | 4.50 | +2.73 | +158.72% | 11 | 1,713 | 0.00% |
| TSM220819C00087000 | 2022-08-11 2:29PM EDT | 87.00 | 3.74 | 3.60 | 3.70 | +2.47 | +194.49% | 108 | 1,549 | 0.00% |
| TSM220819C00088000 | 2022-08-11 2:29PM EDT | 88.00 | 3.01 | 2.89 | 2.95 | +2.09 | +227.17% | 247 | 1,115 | 0.00% |
| TSM220819C00089000 | 2022-08-11 2:31PM EDT | 89.00 | 2.36 | 2.23 | 2.28 | +1.67 | +242.03% | 153 | 681 | 0.00% |
| TSM220819C00090000 | 2022-08-11 2:25PM EDT | 90.00 | 1.76 | 1.71 | 1.75 | +1.29 | +274.47% | 1,090 | 7,900 | 16.60% |
| TSM220819C00091000 | 2022-08-11 2:32PM EDT | 91.00 | 1.22 | 1.21 | 1.26 | +0.87 | +248.57% | 418 | 633 | 22.22% |
| TSM220819C00092000 | 2022-08-11 2:24PM EDT | 92.00 | 0.89 | 0.85 | 0.89 | +0.62 | +229.63% | 392 | 1,082 | 25.49% |
| TSM220819C00093000 | 2022-08-11 2:14PM EDT | 93.00 | 0.57 | 0.57 | 0.61 | +0.39 | +216.67% | 300 | 908 | 27.64% |
| TSM220819C00094000 | 2022-08-11 1:48PM EDT | 94.00 | 0.42 | 0.38 | 0.40 | +0.28 | +200.00% | 38 | 2,474 | 29.05% |
| TSM220819C00095000 | 2022-08-11 2:25PM EDT | 95.00 | 0.27 | 0.25 | 0.27 | +0.16 | +145.46% | 624 | 5,106 | 30.81% |
| TSM220819C00096000 | 2022-08-11 12:49PM EDT | 96.00 | 0.19 | 0.17 | 0.18 | +0.11 | +137.50% | 41 | 257 | 32.32% |
| TSM220819C00097000 | 2022-08-11 12:31PM EDT | 97.00 | 0.13 | 0.12 | 0.13 | +0.07 | +116.67% | 106 | 659 | 34.38% |
| TSM220819C00098000 | 2022-08-11 1:26PM EDT | 98.00 | 0.11 | 0.09 | 0.10 | +0.05 | +83.33% | 27 | 256 | 36.72% |
| TSM220819C00099000 | 2022-08-11 11:47AM EDT | 99.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 44 | 60 | 38.28% |
| TSM220819C00100000 | 2022-08-11 12:43PM EDT | 100.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 103 | 8,342 | 41.02% |
| TSM220819C00101000 | 2022-08-11 2:35PM EDT | 101.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 36 | 22 | 43.36% |
| TSM220819C00105000 | 2022-08-11 1:04PM EDT | 105.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 252 | 7,062 | 51.95% |
| TSM220819C00110000 | 2022-08-11 11:19AM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 1,718 | 59.38% |
| TSM220819C00115000 | 2022-08-11 2:39PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,099 | 68.75% |
| TSM220819C00120000 | 2022-08-11 10:00AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,382 | 78.13% |
| TSM220819C00125000 | 2022-08-04 9:59AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 568 | 90.63% |
| TSM220819C00130000 | 2022-08-11 12:09PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 336 | 100.00% |
| TSM220819C00135000 | 2022-07-21 1:38PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 397 | 109.38% |
| TSM220819C00145000 | 2022-07-11 9:54AM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 189 | 128.13% |
| TSM220819C00150000 | 2022-07-11 9:55AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 194 | 137.50% |
| TSM220819C00185000 | 2022-08-11 10:42AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 415 | 187.50% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220819P00045000 | 2022-08-08 11:20AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 3,052 | 196.88% |
| TSM220819P00050000 | 2022-08-11 10:03AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,844 | 168.75% |
| TSM220819P00055000 | 2022-08-09 1:58PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,061 | 2,210 | 143.75% |
| TSM220819P00060000 | 2022-08-11 2:21PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 67 | 2,488 | 137.50% |
| TSM220819P00065000 | 2022-08-11 11:18AM EDT | 65.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 103 | 4,199 | 112.50% |
| TSM220819P00070000 | 2022-08-11 1:46PM EDT | 70.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 110 | 3,420 | 96.09% |
| TSM220819P00072000 | 2022-08-11 10:31AM EDT | 72.00 | 0.02 | 0.02 | 0.03 | +0.02 | - | 6 | 2 | 86.72% |
| TSM220819P00073000 | 2022-08-11 9:52AM EDT | 73.00 | 0.02 | 0.02 | 0.03 | +0.02 | - | 4 | 0 | 82.81% |
| TSM220819P00074000 | 2022-08-11 12:03PM EDT | 74.00 | 0.05 | 0.02 | 0.03 | -0.06 | -54.55% | 5 | 13,891 | 78.13% |
| TSM220819P00075000 | 2022-08-11 2:14PM EDT | 75.00 | 0.02 | 0.02 | 0.03 | -0.12 | -85.71% | 149 | 5,368 | 73.44% |
| TSM220819P00076000 | 2022-08-11 12:00PM EDT | 76.00 | 0.03 | 0.03 | 0.04 | -0.14 | -82.35% | 33 | 1,269 | 72.66% |
| TSM220819P00077000 | 2022-08-11 1:20PM EDT | 77.00 | 0.04 | 0.03 | 0.04 | -0.18 | -81.82% | 40 | 884 | 67.97% |
| TSM220819P00078000 | 2022-08-11 11:25AM EDT | 78.00 | 0.05 | 0.04 | 0.05 | -0.24 | -82.76% | 34 | 6,005 | 66.02% |
| TSM220819P00079000 | 2022-08-11 11:12AM EDT | 79.00 | 0.05 | 0.05 | 0.06 | -0.35 | -87.50% | 26 | 1,295 | 63.28% |
| TSM220819P00080000 | 2022-08-11 2:14PM EDT | 80.00 | 0.08 | 0.07 | 0.08 | -0.42 | -84.00% | 197 | 24,157 | 61.91% |
| TSM220819P00081000 | 2022-08-11 12:53PM EDT | 81.00 | 0.10 | 0.09 | 0.10 | -0.58 | -85.29% | 21 | 1,572 | 59.57% |
| TSM220819P00082000 | 2022-08-11 12:19PM EDT | 82.00 | 0.13 | 0.13 | 0.14 | -0.77 | -85.56% | 26 | 1,803 | 58.59% |
| TSM220819P00083000 | 2022-08-11 2:27PM EDT | 83.00 | 0.18 | 0.18 | 0.20 | -0.96 | -84.21% | 163 | 14,440 | 57.62% |
| TSM220819P00084000 | 2022-08-11 2:09PM EDT | 84.00 | 0.26 | 0.26 | 0.27 | -1.23 | -82.55% | 112 | 1,183 | 56.74% |
| TSM220819P00085000 | 2022-08-11 2:23PM EDT | 85.00 | 0.37 | 0.36 | 0.38 | -1.51 | -80.32% | 479 | 9,505 | 56.06% |
| TSM220819P00086000 | 2022-08-11 1:58PM EDT | 86.00 | 0.51 | 0.51 | 0.53 | -1.85 | -78.39% | 168 | 1,380 | 55.81% |
| TSM220819P00087000 | 2022-08-11 2:23PM EDT | 87.00 | 0.72 | 0.72 | 0.75 | -2.25 | -75.76% | 127 | 1,678 | 56.25% |
| TSM220819P00088000 | 2022-08-11 2:36PM EDT | 88.00 | 0.98 | 0.98 | 1.01 | -2.63 | -72.85% | 130 | 454 | 56.40% |
| TSM220819P00089000 | 2022-08-11 2:27PM EDT | 89.00 | 1.29 | 1.32 | 1.36 | -3.46 | -72.84% | 450 | 279 | 57.18% |
| TSM220819P00090000 | 2022-08-11 2:09PM EDT | 90.00 | 1.80 | 1.76 | 1.81 | -3.83 | -68.03% | 602 | 5,035 | 58.79% |
| TSM220819P00091000 | 2022-08-11 1:24PM EDT | 91.00 | 2.14 | 2.27 | 2.34 | -4.61 | -68.30% | 548 | 136 | 60.55% |
| TSM220819P00092000 | 2022-08-11 2:15PM EDT | 92.00 | 2.97 | 2.92 | 2.96 | -3.93 | -56.96% | 62 | 208 | 63.48% |
| TSM220819P00093000 | 2022-08-11 10:55AM EDT | 93.00 | 3.10 | 3.65 | 3.70 | -2.55 | -45.13% | 42 | 80 | 67.43% |
| TSM220819P00094000 | 2022-08-11 11:06AM EDT | 94.00 | 4.10 | 4.35 | 4.55 | -0.65 | -13.68% | 119 | 21 | 71.19% |
| TSM220819P00095000 | 2022-08-11 1:23PM EDT | 95.00 | 5.00 | 5.25 | 5.40 | -5.10 | -50.50% | 10 | 3,123 | 76.56% |
| TSM220819P00096000 | 2022-08-11 1:02PM EDT | 96.00 | 6.05 | 6.20 | 6.35 | -1.60 | -20.92% | 2 | 42 | 83.15% |
| TSM220819P00097000 | 2022-08-11 10:23AM EDT | 97.00 | 6.35 | 7.15 | 7.30 | +6.35 | - | 2 | 0 | 89.26% |
| TSM220819P00098000 | 2022-08-02 9:30AM EDT | 98.00 | 13.65 | 8.05 | 8.20 | 0.00 | - | 1 | 3 | 93.60% |
| TSM220819P00099000 | 2022-08-03 11:59AM EDT | 99.00 | 13.20 | 9.05 | 9.25 | 0.00 | - | - | 0 | 101.07% |
| TSM220819P00100000 | 2022-08-10 9:52AM EDT | 100.00 | 13.00 | 10.05 | 10.25 | +0.40 | +3.17% | 5 | 110 | 107.52% |
| TSM220819P00101000 | 2022-08-11 10:00AM EDT | 101.00 | 10.40 | 11.05 | 11.25 | +10.40 | - | 3 | 0 | 113.82% |
| TSM220819P00105000 | 2022-08-02 9:30AM EDT | 105.00 | 20.65 | 15.00 | 15.15 | 0.00 | - | 2 | 28 | 134.77% |
| TSM220819P00110000 | 2022-08-11 9:40AM EDT | 110.00 | 20.05 | 20.05 | 20.25 | -0.05 | -0.25% | 2 | 5 | 163.28% |
| TSM220819P00115000 | 2022-07-29 2:05PM EDT | 115.00 | 26.65 | 25.05 | 25.20 | 0.00 | - | - | 20 | 185.99% |
| TSM220819P00120000 | 2022-07-15 11:42AM EDT | 120.00 | 34.20 | 30.00 | 30.20 | 0.00 | - | - | 1 | 206.64% |
| TSM220819P00125000 | 2022-07-19 2:48PM EDT | 125.00 | 38.90 | 35.00 | 35.25 | 0.00 | - | - | 10 | 227.54% |
| TSM220819P00135000 | 2022-08-10 11:32AM EDT | 135.00 | 46.89 | 45.00 | 45.25 | +46.89 | - | - | 0 | 263.77% |
| TSM220819P00145000 | 2022-07-15 9:39AM EDT | 145.00 | 61.00 | 55.00 | 55.15 | 0.00 | - | - | 1 | 293.55% |
| TSM220819P00150000 | 2022-07-28 1:15PM EDT | 150.00 | 62.28 | 60.00 | 60.25 | 0.00 | - | - | 0 | 310.64% |
| TSM220819P00165000 | 2022-07-15 2:21PM EDT | 165.00 | 79.38 | 75.05 | 75.20 | 0.00 | - | - | 0 | 351.07% |
© 2022 Yahoo. All rights reserved.
