UK markets closed
NIKKEI 225
27,819.33 -180.63 (-0.65%) HANG SENG
19,610.84 -392.60 (-1.96%) CRUDE OIL
91.57 +1.07 (+1.18%) GOLD FUTURES
1,808.00 -4.30 (-0.24%) DOW
33,309.51 +535.11 (+1.63%) BTC-GBP
19,583.90 +505.79 (+2.65%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
12 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.01 | 0.00 | - | 1,000 | 3,561 |
| - | - | - | - | - | 50.00 | 0.01 | 0.00 | - | 4 | 1,131 |
| - | - | - | - | - | 55.00 | 0.01 | 0.00 | - | 29 | 676 |
| - | - | - | - | - | 56.00 | 0.03 | 0.00 | - | 69 | 69 |
| - | - | - | - | - | 57.00 | 0.01 | -0.01 | -50.00% | 10 | 97 |
| - | - | - | - | - | 58.00 | 0.01 | 0.00 | - | 270 | 370 |
| - | - | - | - | - | 59.00 | 0.01 | 0.00 | - | 207 | 214 |
| - | - | - | - | - | 60.00 | 0.01 | 0.00 | - | 5 | 983 |
| - | - | - | - | - | 61.00 | 0.03 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 62.00 | 0.05 | 0.00 | - | 27 | 27 |
| 22.60 | 0.00 | - | 1 | 2 | 63.00 | 0.01 | 0.00 | - | 130 | 184 |
| - | - | - | - | - | 64.00 | 0.01 | 0.00 | - | 720 | 944 |
| 18.20 | 0.00 | - | - | 3 | 65.00 | 0.01 | 0.00 | - | 247 | 427 |
| - | - | - | - | - | 66.00 | 0.01 | 0.00 | - | 321 | 352 |
| - | - | - | - | - | 67.00 | 0.01 | 0.00 | - | 5 | 225 |
| - | - | - | - | - | 68.00 | 0.01 | 0.00 | - | 8 | 1,139 |
| - | - | - | - | - | 69.00 | 0.01 | 0.00 | - | 721 | 1,069 |
| 13.25 | 0.00 | - | 11 | 10 | 70.00 | 0.01 | 0.00 | - | 837 | 2,201 |
| - | - | - | - | - | 71.00 | 0.01 | 0.00 | - | 362 | 520 |
| 12.40 | 0.00 | - | - | 1 | 72.00 | 0.01 | 0.00 | - | 88 | 173 |
| 13.70 | -1.05 | -7.12% | 1 | 400 | 73.00 | 0.03 | 0.00 | - | 20 | 180 |
| 8.57 | 0.00 | - | 1 | 20 | 74.00 | 0.01 | -0.01 | -50.00% | 11 | 226 |
| 9.55 | 0.00 | - | 7 | 138 | 75.00 | 0.01 | -0.02 | -66.67% | 5 | 3,586 |
| 12.00 | 0.00 | - | 6 | 12 | 76.00 | 0.01 | -0.03 | -75.00% | 16 | 598 |
| 11.43 | +0.55 | +5.06% | 3 | 411 | 77.00 | 0.01 | -0.06 | -85.71% | 5 | 251 |
| 6.89 | 0.00 | - | 1 | 25 | 78.00 | 0.01 | -0.06 | -85.71% | 55 | 299 |
| 8.25 | 0.00 | - | 2 | 53 | 79.00 | 0.02 | -0.08 | -80.00% | 509 | 338 |
| 8.50 | +3.11 | +57.70% | 15 | 223 | 80.00 | 0.01 | -0.12 | -92.31% | 341 | 2,002 |
| 7.51 | +3.01 | +66.89% | 6 | 65 | 81.00 | 0.02 | -0.20 | -90.91% | 46 | 2,200 |
| 6.60 | +2.95 | +80.82% | 24 | 250 | 82.00 | 0.02 | -0.29 | -93.55% | 93 | 932 |
| 5.55 | +2.77 | +99.64% | 7 | 337 | 83.00 | 0.04 | -0.47 | -92.16% | 147 | 2,273 |
| 4.60 | +2.80 | +155.56% | 10 | 407 | 84.00 | 0.06 | -0.71 | -92.21% | 583 | 919 |
| 3.68 | +2.30 | +166.67% | 56 | 466 | 85.00 | 0.11 | -1.07 | -90.68% | 985 | 1,397 |
| 2.65 | +1.72 | +184.95% | 469 | 1,154 | 86.00 | 0.20 | -1.47 | -88.02% | 1,091 | 2,183 |
| 1.95 | +1.33 | +214.52% | 882 | 1,482 | 87.00 | 0.39 | -2.01 | -83.75% | 709 | 934 |
| 1.27 | +0.88 | +225.64% | 571 | 1,922 | 88.00 | 0.69 | -2.31 | -77.00% | 447 | 690 |
| 0.77 | +0.53 | +220.83% | 540 | 941 | 89.00 | 1.22 | -2.74 | -69.19% | 127 | 771 |
| 0.41 | +0.24 | +141.18% | 1,671 | 2,594 | 90.00 | 1.80 | -3.10 | -63.27% | 97 | 681 |
| 0.21 | +0.12 | +133.33% | 397 | 514 | 91.00 | 2.87 | -1.08 | -27.34% | 15 | 137 |
| 0.10 | +0.01 | +11.11% | 128 | 2,226 | 92.00 | 3.64 | -3.48 | -48.88% | 2 | 17 |
| 0.07 | 0.00 | - | 73 | 499 | 93.00 | 4.70 | +0.95 | +25.33% | 9 | 62 |
| 0.05 | +0.02 | +66.67% | 89 | 426 | 94.00 | 6.61 | 0.00 | - | 11 | 23 |
| 0.02 | -0.01 | -33.33% | 803 | 2,254 | 95.00 | 6.55 | +0.15 | +2.34% | 2 | 40 |
| 0.02 | 0.00 | - | 81 | 464 | 96.00 | 11.15 | 0.00 | - | 3 | 5 |
| 0.02 | 0.00 | - | 11 | 220 | 97.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 12 | 360 | 98.00 | 9.45 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 34 | 99.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 636 | 100.00 | 14.70 | 0.00 | - | 5 | 5 |
| 0.01 | 0.00 | - | 12 | 76 | 101.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 2 | 102.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1 | 103.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 32 | 71 | 105.00 | 15.85 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 164 | 110.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 120 | 115.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 1 | 120.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
