UK markets open in 5 hours 34 minutes
NIKKEI 225
26,366.44 +192.46 (+0.74%) HANG SENG
17,250.88 0.00 (0.00%) CRUDE OIL
82.16 +0.01 (+0.01%) GOLD FUTURES
1,665.70 -4.30 (-0.26%) DOW
29,683.74 +548.75 (+1.88%) BTC-GBP
18,021.03 +307.23 (+1.73%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220930C00065000 | 2022-09-28 10:15AM EDT | 65.00 | 6.20 | 6.90 | 7.50 | -2.40 | -27.91% | 5 | 11 | 81.25% |
| TSM220930C00068000 | 2022-09-27 3:52PM EDT | 68.00 | 5.25 | 4.00 | 4.40 | 0.00 | - | 11 | 8 | 51.56% |
| TSM220930C00069000 | 2022-09-28 3:56PM EDT | 69.00 | 3.34 | 3.20 | 3.45 | -1.61 | -32.53% | 97 | 2 | 54.49% |
| TSM220930C00070000 | 2022-09-28 3:52PM EDT | 70.00 | 2.49 | 2.40 | 2.52 | -0.56 | -18.36% | 176 | 79 | 51.27% |
| TSM220930C00071000 | 2022-09-28 3:50PM EDT | 71.00 | 1.71 | 1.63 | 1.69 | -0.82 | -32.41% | 122 | 86 | 48.63% |
| TSM220930C00072000 | 2022-09-28 3:48PM EDT | 72.00 | 1.02 | 0.99 | 1.04 | -0.79 | -43.65% | 481 | 327 | 45.75% |
| TSM220930C00073000 | 2022-09-28 3:58PM EDT | 73.00 | 0.57 | 0.52 | 0.57 | -0.67 | -54.03% | 410 | 631 | 43.95% |
| TSM220930C00074000 | 2022-09-28 3:57PM EDT | 74.00 | 0.28 | 0.25 | 0.28 | -0.45 | -61.64% | 654 | 284 | 43.16% |
| TSM220930C00075000 | 2022-09-28 3:54PM EDT | 75.00 | 0.13 | 0.11 | 0.13 | -0.36 | -73.47% | 489 | 1,000 | 43.56% |
| TSM220930C00076000 | 2022-09-28 3:59PM EDT | 76.00 | 0.06 | 0.05 | 0.06 | -0.16 | -72.73% | 559 | 1,837 | 44.73% |
| TSM220930C00077000 | 2022-09-28 3:41PM EDT | 77.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 75 | 1,077 | 46.88% |
| TSM220930C00078000 | 2022-09-28 3:43PM EDT | 78.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 47 | 693 | 50.78% |
| TSM220930C00079000 | 2022-09-28 3:15PM EDT | 79.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 27 | 406 | 53.13% |
| TSM220930C00080000 | 2022-09-28 3:35PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 10 | 758 | 59.38% |
| TSM220930C00081000 | 2022-09-28 12:05PM EDT | 81.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 877 | 65.63% |
| TSM220930C00082000 | 2022-09-28 10:47AM EDT | 82.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 1,241 | 80.47% |
| TSM220930C00083000 | 2022-09-28 3:28PM EDT | 83.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 1,221 | 76.56% |
| TSM220930C00084000 | 2022-09-28 3:30PM EDT | 84.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 2,282 | 82.81% |
| TSM220930C00085000 | 2022-09-28 10:17AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 33 | 3,390 | 92.19% |
| TSM220930C00086000 | 2022-09-28 9:33AM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,323 | 87.50% |
| TSM220930C00087000 | 2022-09-27 3:38PM EDT | 87.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 810 | 93.75% |
| TSM220930C00088000 | 2022-09-28 9:57AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 267 | 96.88% |
| TSM220930C00089000 | 2022-09-27 10:25AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 102 | 103.13% |
| TSM220930C00090000 | 2022-09-28 12:44PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 292 | 106.25% |
| TSM220930C00091000 | 2022-09-27 9:59AM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 89 | 112.50% |
| TSM220930C00092000 | 2022-09-26 12:42PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 69 | 115.63% |
| TSM220930C00093000 | 2022-09-19 10:59AM EDT | 93.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 23 | 140.63% |
| TSM220930C00094000 | 2022-09-27 3:03PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 360 | 371 | 125.00% |
| TSM220930C00095000 | 2022-09-27 9:49AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 50.00% |
| TSM220930C00096000 | 2022-09-26 3:43PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 53 | 134.38% |
| TSM220930C00097000 | 2022-09-12 9:42AM EDT | 97.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 22 | 137.50% |
| TSM220930C00098000 | 2022-09-19 10:21AM EDT | 98.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 133 | 143.75% |
| TSM220930C00099000 | 2022-09-07 11:18AM EDT | 99.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 165.63% |
| TSM220930C00100000 | 2022-09-26 3:25PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 106 | 50.00% |
| TSM220930C00101000 | 2022-09-01 10:03AM EDT | 101.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 156.25% |
| TSM220930C00105000 | 2022-09-19 12:30PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 168.75% |
| TSM220930C00110000 | 2022-09-12 12:49PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 187.50% |
| TSM220930C00120000 | 2022-08-29 11:17AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 225.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220930P00045000 | 2022-09-16 3:54PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 12 | 253.13% |
| TSM220930P00050000 | 2022-09-23 3:57PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 104 | 175.00% |
| TSM220930P00055000 | 2022-09-28 3:58PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 246 | 131.25% |
| TSM220930P00060000 | 2022-09-28 3:58PM EDT | 60.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 55 | 736 | 93.75% |
| TSM220930P00063000 | 2022-09-28 11:59AM EDT | 63.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 62 | 60 | 79.69% |
| TSM220930P00064000 | 2022-09-28 1:53PM EDT | 64.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 53 | 11 | 71.88% |
| TSM220930P00065000 | 2022-09-28 3:58PM EDT | 65.00 | 0.05 | 0.02 | 0.03 | +0.01 | +25.00% | 27 | 198 | 67.97% |
| TSM220930P00066000 | 2022-09-28 12:21PM EDT | 66.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 11 | 77 | 62.89% |
| TSM220930P00067000 | 2022-09-28 3:33PM EDT | 67.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 112 | 148 | 59.77% |
| TSM220930P00068000 | 2022-09-28 3:59PM EDT | 68.00 | 0.10 | 0.09 | 0.10 | -0.08 | -44.44% | 632 | 524 | 55.08% |
| TSM220930P00069000 | 2022-09-28 3:56PM EDT | 69.00 | 0.17 | 0.16 | 0.18 | -0.05 | -22.73% | 625 | 155 | 52.15% |
| TSM220930P00070000 | 2022-09-28 3:57PM EDT | 70.00 | 0.29 | 0.28 | 0.32 | -0.06 | -17.14% | 2,058 | 2,611 | 50.59% |
| TSM220930P00071000 | 2022-09-28 3:59PM EDT | 71.00 | 0.51 | 0.50 | 0.55 | -0.05 | -8.93% | 378 | 415 | 48.15% |
| TSM220930P00072000 | 2022-09-28 3:50PM EDT | 72.00 | 0.85 | 0.85 | 0.90 | +0.05 | +6.25% | 294 | 833 | 45.31% |
| TSM220930P00073000 | 2022-09-28 3:17PM EDT | 73.00 | 1.50 | 1.38 | 1.45 | +0.34 | +29.31% | 110 | 388 | 44.43% |
| TSM220930P00074000 | 2022-09-28 11:55AM EDT | 74.00 | 2.65 | 2.00 | 2.24 | +0.58 | +28.02% | 7 | 294 | 48.73% |
| TSM220930P00075000 | 2022-09-28 3:43PM EDT | 75.00 | 2.94 | 2.89 | 3.05 | +0.51 | +20.99% | 14 | 1,583 | 48.05% |
| TSM220930P00076000 | 2022-09-28 2:10PM EDT | 76.00 | 4.37 | 3.85 | 4.00 | +0.87 | +24.86% | 10 | 1,037 | 53.71% |
| TSM220930P00077000 | 2022-09-28 2:09PM EDT | 77.00 | 5.37 | 4.80 | 5.00 | +1.47 | +37.69% | 5 | 1,552 | 63.28% |
| TSM220930P00078000 | 2022-09-28 10:24AM EDT | 78.00 | 6.70 | 5.75 | 5.95 | +1.35 | +25.23% | 3 | 382 | 65.23% |
| TSM220930P00079000 | 2022-09-28 2:10PM EDT | 79.00 | 7.38 | 6.75 | 7.00 | +0.88 | +13.54% | 6 | 680 | 81.25% |
| TSM220930P00080000 | 2022-09-28 3:43PM EDT | 80.00 | 7.90 | 7.75 | 8.00 | +0.50 | +6.76% | 2 | 220 | 54.69% |
| TSM220930P00081000 | 2022-09-27 2:27PM EDT | 81.00 | 8.33 | 8.80 | 9.00 | 0.00 | - | 2 | 157 | 75.78% |
| TSM220930P00082000 | 2022-09-28 10:20AM EDT | 82.00 | 10.75 | 9.60 | 10.15 | +1.45 | +15.59% | 3 | 36 | 65.63% |
| TSM220930P00083000 | 2022-09-27 9:39AM EDT | 83.00 | 9.12 | 10.75 | 11.00 | 0.00 | - | 1 | 52 | 71.88% |
| TSM220930P00084000 | 2022-09-23 3:38PM EDT | 84.00 | 10.35 | 11.55 | 12.15 | 0.00 | - | 2 | 8 | 143.36% |
| TSM220930P00085000 | 2022-09-28 10:20AM EDT | 85.00 | 13.55 | 12.70 | 13.05 | +2.00 | +17.32% | 2 | 34 | 81.25% |
| TSM220930P00086000 | 2022-09-27 3:38PM EDT | 86.00 | 13.10 | 13.50 | 14.25 | 0.00 | - | 3 | 2 | 87.50% |
| TSM220930P00087000 | 2022-09-27 3:38PM EDT | 87.00 | 14.11 | 14.60 | 15.20 | 0.00 | - | 1 | 2 | 114.06% |
| TSM220930P00088000 | 2022-09-27 11:09AM EDT | 88.00 | 14.40 | 15.60 | 16.35 | 0.00 | - | 1 | 13 | 144.53% |
| TSM220930P00089000 | 2022-09-27 2:16PM EDT | 89.00 | 17.45 | 16.70 | 17.00 | +1.13 | +6.92% | 4 | 70 | 157.03% |
| TSM220930P00090000 | 2022-09-19 11:55AM EDT | 90.00 | 12.65 | 17.60 | 18.30 | 0.00 | - | 1 | 21 | 150.78% |
| TSM220930P00091000 | 2022-09-09 12:08PM EDT | 91.00 | 10.15 | 18.60 | 19.30 | 0.00 | - | 25 | 0 | 157.03% |
| TSM220930P00092000 | 2022-09-12 2:55PM EDT | 92.00 | 10.30 | 19.65 | 20.15 | 0.00 | - | 1 | 0 | 142.19% |
| TSM220930P00093000 | 2022-09-26 2:52PM EDT | 93.00 | 19.55 | 20.65 | 21.10 | 0.00 | - | 3 | 0 | 121.88% |
| TSM220930P00094000 | 2022-09-16 2:13PM EDT | 94.00 | 16.63 | 21.55 | 22.35 | 0.00 | - | 2 | 0 | 175.00% |
| TSM220930P00095000 | 2022-09-19 11:55AM EDT | 95.00 | 17.65 | 22.45 | 23.25 | 0.00 | - | 1 | 0 | 239.65% |
| TSM220930P00096000 | 2022-09-14 12:24PM EDT | 96.00 | 16.60 | 23.60 | 24.15 | 0.00 | - | 1 | 0 | 134.38% |
| TSM220930P00098000 | 2022-09-16 2:05PM EDT | 98.00 | 20.59 | 25.50 | 26.20 | 0.00 | - | 2 | 0 | 252.34% |
| TSM220930P00100000 | 2022-08-23 11:12AM EDT | 100.00 | 14.40 | 23.45 | 24.55 | 0.00 | - | 4 | 0 | 0.00% |
| TSM220930P00105000 | 2022-09-13 9:30AM EDT | 105.00 | 25.00 | 32.50 | 33.20 | 0.00 | - | 1 | 0 | 294.92% |
© 2022 Yahoo. All rights reserved.
