Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:100.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220218C00100000 | 2022-01-05 1:19PM EST | 2022-02-18 | 29.58 | 27.25 | 28.00 | -3.07 | -9.40% | 22 | 805 | 94.21% |
| TSM220318C00100000 | 2022-01-05 3:59PM EST | 2022-03-18 | 28.05 | 27.90 | 28.40 | -6.70 | -19.28% | 20 | 3,046 | 70.33% |
| TSM220414C00100000 | 2022-01-05 3:06PM EST | 2022-04-14 | 29.00 | 28.20 | 28.70 | -3.55 | -10.91% | 14 | 247 | 59.56% |
| TSM220617C00100000 | 2022-01-05 1:25PM EST | 2022-06-17 | 31.50 | 29.25 | 30.20 | -4.03 | -11.34% | 13 | 654 | 50.60% |
| TSM220715C00100000 | 2022-01-04 1:11PM EST | 2022-07-15 | 33.60 | 29.65 | 30.40 | 0.00 | - | 1 | 55 | 49.13% |
| TSM220916C00100000 | 2022-01-05 10:26AM EST | 2022-09-16 | 32.57 | 30.75 | 31.45 | -2.24 | -6.43% | 2 | 15 | 45.70% |
| TSM230120C00100000 | 2022-01-05 3:59PM EST | 2023-01-20 | 33.00 | 33.00 | 33.45 | -5.00 | -13.16% | 20 | 6,679 | 42.28% |
| TSM240119C00100000 | 2022-01-05 1:29PM EST | 2024-01-19 | 40.57 | 35.85 | 39.50 | -0.73 | -1.77% | 11 | 1,385 | 40.84% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220128P00100000 | 2022-01-05 3:51PM EST | 2022-01-28 | 0.27 | 0.18 | 0.37 | +0.16 | +145.45% | 3 | 504 | 101.56% |
| TSM220204P00100000 | 2022-01-03 1:01PM EST | 2022-02-04 | 0.13 | 0.23 | 0.52 | 0.00 | - | 2 | 9 | 73.54% |
| TSM220211P00100000 | 2022-01-03 12:03PM EST | 2022-02-11 | 0.20 | 0.39 | 0.51 | 0.00 | - | 29 | 24 | 61.67% |
| TSM220218P00100000 | 2022-01-05 3:26PM EST | 2022-02-18 | 0.53 | 0.49 | 0.59 | +0.27 | +103.85% | 46 | 3,057 | 55.32% |
| TSM220318P00100000 | 2022-01-05 3:12PM EST | 2022-03-18 | 0.94 | 0.92 | 1.00 | +0.34 | +56.67% | 320 | 5,943 | 45.36% |
| TSM220414P00100000 | 2022-01-05 3:40PM EST | 2022-04-14 | 1.33 | 1.34 | 1.48 | +0.56 | +72.73% | 113 | 3,450 | 41.71% |
| TSM220617P00100000 | 2022-01-05 3:08PM EST | 2022-06-17 | 2.48 | 2.50 | 2.75 | +0.75 | +43.35% | 1,502 | 6,736 | 38.71% |
| TSM220715P00100000 | 2022-01-05 10:29AM EST | 2022-07-15 | 2.62 | 2.94 | 3.30 | +0.45 | +20.74% | 1 | 307 | 38.08% |
| TSM220916P00100000 | 2022-01-05 3:31PM EST | 2022-09-16 | 4.00 | 4.00 | 4.25 | +1.11 | +38.41% | 1,230 | 2,607 | 36.29% |
| TSM230120P00100000 | 2022-01-05 3:55PM EST | 2023-01-20 | 6.00 | 5.55 | 6.65 | +1.40 | +30.43% | 6 | 12,452 | 36.20% |
| TSM240119P00100000 | 2022-01-03 12:58PM EST | 2024-01-19 | 9.60 | 9.35 | 12.15 | 0.00 | - | 2 | 287 | 35.82% |
© 2022 Yahoo. All rights reserved.
