UK markets open in 2 hours 29 minutes
NIKKEI 225
27,909.04 +88.64 (+0.32%) HANG SENG
19,304.14 -214.15 (-1.10%) CRUDE OIL
77.35 +0.42 (+0.55%) GOLD FUTURES
1,784.80 +3.50 (+0.20%) DOW
33,947.10 -482.78 (-1.40%) BTC-GBP
13,959.60 -328.42 (-2.30%)
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
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM221209C00100000 | 2022-12-05 3:28PM EST | 2022-12-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| TSM221216C00100000 | 2022-12-05 3:18PM EST | 2022-12-16 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 89 | 0 | 25.00% |
| TSM221223C00100000 | 2022-12-05 11:53AM EST | 2022-12-23 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 1 | 0 | 25.00% |
| TSM221230C00100000 | 2022-12-05 11:12AM EST | 2022-12-30 | 0.09 | 0.00 | 0.00 | +0.01 | +12.50% | 150 | 0 | 12.50% |
| TSM230106C00100000 | 2022-12-05 2:03PM EST | 2023-01-06 | 0.09 | 0.00 | 0.00 | -0.03 | -25.00% | 16 | 0 | 12.50% |
| TSM230120C00100000 | 2022-12-05 3:59PM EST | 2023-01-20 | 0.31 | 0.00 | 0.00 | -0.02 | -6.06% | 713 | 0 | 12.50% |
| TSM230217C00100000 | 2022-12-05 3:39PM EST | 2023-02-17 | 0.61 | 0.00 | 0.00 | -0.01 | -1.61% | 67 | 0 | 12.50% |
| TSM230317C00100000 | 2022-12-05 3:48PM EST | 2023-03-17 | 0.98 | 0.00 | 0.00 | -0.04 | -3.92% | 63 | 0 | 6.25% |
| TSM230421C00100000 | 2022-12-05 10:27AM EST | 2023-04-21 | 1.50 | 0.00 | 0.00 | -0.07 | -4.46% | 2 | 0 | 6.25% |
| TSM230616C00100000 | 2022-12-05 12:07PM EST | 2023-06-16 | 2.39 | 0.00 | 0.00 | -0.21 | -8.08% | 20 | 0 | 6.25% |
| TSM230721C00100000 | 2022-12-02 11:49AM EST | 2023-07-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSM230915C00100000 | 2022-12-01 12:02PM EST | 2023-09-15 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM240119C00100000 | 2022-12-05 11:02AM EST | 2024-01-19 | 6.15 | 0.00 | 0.00 | +0.05 | +0.82% | 17 | 0 | 3.13% |
| TSM250117C00100000 | 2022-12-05 1:29PM EST | 2025-01-17 | 11.20 | 0.00 | 0.00 | -1.10 | -8.94% | 9 | 0 | 3.13% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM221209P00100000 | 2022-11-17 10:05AM EST | 2022-12-09 | 19.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM221216P00100000 | 2022-12-02 1:24PM EST | 2022-12-16 | 18.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM230120P00100000 | 2022-12-05 3:31PM EST | 2023-01-20 | 19.10 | 0.00 | 0.00 | +0.90 | +4.95% | 5 | 0 | 0.00% |
| TSM230217P00100000 | 2022-11-29 3:19PM EST | 2023-02-17 | 20.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM230317P00100000 | 2022-11-29 10:25AM EST | 2023-03-17 | 20.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM230421P00100000 | 2022-11-16 9:59AM EST | 2023-04-21 | 21.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM230616P00100000 | 2022-12-05 9:51AM EST | 2023-06-16 | 19.45 | 0.00 | 0.00 | -0.40 | -2.02% | 2 | 0 | 0.00% |
| TSM230721P00100000 | 2022-11-30 12:53PM EST | 2023-07-21 | 20.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240119P00100000 | 2022-12-01 1:37PM EST | 2024-01-19 | 20.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSM250117P00100000 | 2022-12-05 11:19AM EST | 2025-01-17 | 24.36 | 0.00 | 0.00 | -1.14 | -4.47% | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
