Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220916C00060000 | 2022-01-04 4:46PM EDT | 60.00 | 73.40 | 66.70 | 69.05 | 0.00 | - | 1 | 11 | 352.80% |
| TSM220916C00070000 | 2022-01-05 4:14PM EDT | 70.00 | 58.50 | 56.05 | 59.85 | +7.80 | +15.38% | 5 | 10 | 285.97% |
| TSM220916C00080000 | 2022-01-05 10:35AM EDT | 80.00 | 49.75 | 47.30 | 50.45 | +11.35 | +29.56% | 1 | 6 | 240.36% |
| TSM220916C00085000 | 2021-12-28 10:45AM EDT | 85.00 | 40.00 | 43.40 | 44.55 | 0.00 | - | 1 | 4 | 218.31% |
| TSM220916C00090000 | 2021-12-03 10:58AM EDT | 90.00 | 31.85 | 32.00 | 33.75 | 0.00 | - | 1 | 2 | 163.51% |
| TSM220916C00095000 | 2022-01-03 10:37AM EDT | 95.00 | 33.60 | 34.65 | 35.85 | 0.00 | - | 1 | 17 | 184.61% |
| TSM220916C00100000 | 2022-01-05 11:26AM EDT | 100.00 | 32.57 | 30.75 | 31.45 | -2.24 | -6.43% | 2 | 15 | 170.04% |
| TSM220916C00105000 | 2022-01-05 11:33AM EDT | 105.00 | 28.85 | 26.95 | 27.60 | +1.30 | +4.72% | 1 | 19 | 157.50% |
| TSM220916C00110000 | 2022-01-04 12:31PM EDT | 110.00 | 25.75 | 23.55 | 24.35 | 0.00 | - | 2 | 52 | 147.52% |
| TSM220916C00115000 | 2022-01-05 11:11AM EDT | 115.00 | 22.02 | 19.90 | 21.25 | -1.55 | -6.58% | 1 | 84 | 137.16% |
| TSM220916C00120000 | 2022-01-05 4:04PM EDT | 120.00 | 18.00 | 17.35 | 18.00 | -3.91 | -17.85% | 33 | 1,652 | 128.83% |
| TSM220916C00125000 | 2022-01-05 4:02PM EDT | 125.00 | 15.50 | 15.00 | 15.40 | -1.80 | -10.40% | 6 | 551 | 122.14% |
| TSM220916C00130000 | 2022-01-05 4:11PM EDT | 130.00 | 13.03 | 12.60 | 13.10 | -2.67 | -17.01% | 21 | 162 | 115.53% |
| TSM220916C00135000 | 2022-01-05 3:31PM EDT | 135.00 | 11.45 | 10.55 | 11.05 | -2.01 | -14.93% | 2 | 901 | 109.80% |
| TSM220916C00140000 | 2022-01-05 4:56PM EDT | 140.00 | 9.20 | 9.00 | 9.35 | -2.34 | -20.28% | 62 | 1,345 | 105.62% |
| TSM220916C00145000 | 2022-01-05 1:30PM EDT | 145.00 | 8.55 | 7.55 | 7.95 | +0.13 | +1.54% | 3 | 453 | 101.84% |
| TSM220916C00150000 | 2022-01-05 4:11PM EDT | 150.00 | 6.64 | 6.30 | 6.70 | -1.46 | -18.02% | 10 | 253 | 98.39% |
| TSM220916C00155000 | 2022-01-05 1:42PM EDT | 155.00 | 5.90 | 5.30 | 5.65 | -1.02 | -14.74% | 267 | 1,084 | 95.61% |
| TSM220916C00160000 | 2022-01-05 1:25PM EDT | 160.00 | 5.00 | 4.05 | 4.75 | -0.95 | -15.97% | 1 | 29 | 91.81% |
| TSM220916C00165000 | 2022-01-05 10:56AM EDT | 165.00 | 3.95 | 3.75 | 4.10 | -0.45 | -10.23% | 1 | 34 | 91.44% |
| TSM220916C00170000 | 2022-01-05 11:24AM EDT | 170.00 | 3.25 | 3.20 | 3.45 | -0.40 | -10.96% | 1 | 13 | 89.76% |
| TSM220916C00175000 | 2022-01-04 2:21PM EDT | 175.00 | 2.89 | 2.49 | 2.93 | 0.00 | - | 5 | 467 | 87.38% |
| TSM220916C00180000 | 2022-01-05 2:22PM EDT | 180.00 | 2.60 | 2.26 | 2.51 | +1.61 | +162.63% | 1 | 50 | 86.94% |
| TSM220916C00185000 | 2022-01-05 3:54PM EDT | 185.00 | 2.15 | 1.94 | 2.16 | +0.05 | +2.38% | 1 | 3 | 86.06% |
| TSM220916C00190000 | 2022-01-04 4:20PM EDT | 190.00 | 2.22 | 1.61 | 2.16 | 0.00 | - | 15 | 38 | 86.55% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220916P00060000 | 2021-12-15 3:11PM EDT | 60.00 | 0.60 | 0.20 | 0.64 | 0.00 | - | 3 | 15 | 49.22% |
| TSM220916P00065000 | 2021-11-09 2:03PM EDT | 65.00 | 0.97 | 0.34 | 1.02 | 0.00 | - | - | 1 | 46.66% |
| TSM220916P00070000 | 2021-12-02 12:01PM EDT | 70.00 | 1.29 | 0.20 | 0.91 | 0.00 | - | 10 | 6 | 37.31% |
| TSM220916P00075000 | 2022-01-05 3:04PM EDT | 75.00 | 0.95 | 0.77 | 1.09 | +0.01 | +1.06% | 2 | 7 | 31.46% |
| TSM220916P00080000 | 2022-01-05 2:13PM EDT | 80.00 | 1.27 | 1.19 | 1.42 | +0.35 | +38.04% | 11 | 119 | 26.26% |
| TSM220916P00085000 | 2021-12-30 12:04PM EDT | 85.00 | 1.20 | 1.50 | 1.91 | 0.00 | - | 1 | 1,267 | 20.90% |
| TSM220916P00090000 | 2022-01-03 1:58PM EDT | 90.00 | 1.80 | 2.27 | 2.54 | 0.00 | - | 1 | 86 | 14.16% |
| TSM220916P00095000 | 2022-01-03 4:57PM EDT | 95.00 | 2.32 | 3.00 | 3.25 | 0.00 | - | 1 | 939 | 0.00% |
| TSM220916P00100000 | 2022-01-05 4:31PM EDT | 100.00 | 4.00 | 4.00 | 4.25 | +1.11 | +38.41% | 1,230 | 2,607 | 0.00% |
| TSM220916P00105000 | 2022-01-04 12:21PM EDT | 105.00 | 4.15 | 5.15 | 5.70 | 0.00 | - | 29 | 3,384 | 0.00% |
| TSM220916P00110000 | 2022-01-05 1:55PM EDT | 110.00 | 6.25 | 6.65 | 7.20 | +1.35 | +27.55% | 225 | 3,558 | 0.00% |
| TSM220916P00115000 | 2022-01-05 4:54PM EDT | 115.00 | 8.50 | 8.40 | 9.00 | +2.50 | +41.67% | 19 | 921 | 0.00% |
| TSM220916P00120000 | 2022-01-05 3:04PM EDT | 120.00 | 10.00 | 10.40 | 11.15 | +1.90 | +23.46% | 11 | 94 | 0.00% |
| TSM220916P00125000 | 2022-01-05 4:54PM EDT | 125.00 | 13.00 | 12.80 | 13.55 | +2.86 | +28.21% | 5 | 325 | 0.00% |
| TSM220916P00130000 | 2022-01-04 4:00PM EDT | 130.00 | 12.50 | 15.45 | 16.40 | 0.00 | - | 466 | 344 | 0.00% |
| TSM220916P00135000 | 2022-01-05 11:42AM EDT | 135.00 | 17.95 | 18.50 | 19.15 | +2.25 | +14.33% | 29 | 1,286 | 0.00% |
| TSM220916P00140000 | 2022-01-04 3:55PM EDT | 140.00 | 18.00 | 21.75 | 22.70 | 0.00 | - | 100 | 111 | 0.00% |
| TSM220916P00145000 | 2022-01-03 10:48AM EDT | 145.00 | 25.60 | 25.15 | 26.05 | 0.00 | - | 2 | 3 | 0.00% |
| TSM220916P00180000 | 2021-12-23 10:56AM EDT | 180.00 | 60.85 | 54.75 | 56.10 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
