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
32,774.41 +0.01 (+0.00%) BTC-GBP
19,510.01 +450.00 (+2.36%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220812C00100000 | 2022-08-10 2:40PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 636 | 53.13% |
| TSM220819C00100000 | 2022-08-10 3:30PM EDT | 2022-08-19 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 171 | 8,313 | 36.52% |
| TSM220826C00100000 | 2022-08-10 12:14PM EDT | 2022-08-26 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 205 | 392 | 32.13% |
| TSM220902C00100000 | 2022-08-10 12:00PM EDT | 2022-09-02 | 0.19 | 0.16 | 0.21 | +0.07 | +58.33% | 43 | 95 | 30.91% |
| TSM220909C00100000 | 2022-08-10 12:41PM EDT | 2022-09-09 | 0.30 | 0.25 | 0.30 | +0.09 | +42.86% | 3 | 218 | 29.54% |
| TSM220916C00100000 | 2022-08-10 3:57PM EDT | 2022-09-16 | 0.40 | 0.38 | 0.42 | +0.12 | +42.86% | 187 | 4,535 | 29.10% |
| TSM220923C00100000 | 2022-08-10 3:18PM EDT | 2022-09-23 | 0.54 | 0.48 | 0.61 | -0.08 | -12.90% | 15 | 11 | 29.76% |
| TSM221021C00100000 | 2022-08-10 3:36PM EDT | 2022-10-21 | 1.37 | 1.34 | 1.40 | +0.40 | +41.24% | 485 | 4,247 | 31.09% |
| TSM221216C00100000 | 2022-08-10 3:58PM EDT | 2022-12-16 | 2.75 | 2.68 | 2.76 | +0.78 | +39.59% | 8 | 355 | 31.45% |
| TSM230120C00100000 | 2022-08-10 3:49PM EDT | 2023-01-20 | 3.46 | 3.45 | 3.60 | +0.76 | +28.15% | 20 | 11,427 | 31.90% |
| TSM230317C00100000 | 2022-08-10 3:49PM EDT | 2023-03-17 | 4.68 | 4.60 | 4.85 | +0.93 | +24.80% | 1 | 852 | 32.48% |
| TSM230616C00100000 | 2022-08-10 1:45PM EDT | 2023-06-16 | 6.63 | 6.45 | 6.95 | +1.33 | +25.09% | 5 | 1,254 | 34.02% |
| TSM240119C00100000 | 2022-08-10 1:01PM EDT | 2024-01-19 | 10.00 | 9.75 | 10.40 | +1.48 | +17.37% | 14 | 6,905 | 34.31% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220812P00100000 | 2022-08-09 2:56PM EDT | 2022-08-12 | 14.70 | 11.35 | 11.60 | 0.00 | - | 5 | 5 | 80.86% |
| TSM220819P00100000 | 2022-08-10 9:52AM EDT | 2022-08-19 | 13.00 | 11.35 | 11.55 | +0.40 | +3.17% | 5 | 660 | 48.44% |
| TSM220826P00100000 | 2022-08-05 9:59AM EDT | 2022-08-26 | 10.25 | 11.10 | 11.80 | 0.00 | - | 3 | 22 | 44.92% |
| TSM220902P00100000 | 2022-08-08 12:27PM EDT | 2022-09-02 | 13.05 | 11.25 | 11.70 | 0.00 | - | 2 | 1 | 35.45% |
| TSM220916P00100000 | 2022-08-09 3:32PM EDT | 2022-09-16 | 15.10 | 11.70 | 12.05 | 0.00 | - | 24 | 6,368 | 34.11% |
| TSM221021P00100000 | 2022-08-10 12:58PM EDT | 2022-10-21 | 12.85 | 12.45 | 12.80 | -0.25 | -1.91% | 20 | 6,167 | 31.71% |
| TSM221216P00100000 | 2022-08-10 11:11AM EDT | 2022-12-16 | 14.35 | 13.60 | 13.85 | +1.20 | +9.13% | 5 | 100 | 30.13% |
| TSM230120P00100000 | 2022-08-10 11:00AM EDT | 2023-01-20 | 15.15 | 14.30 | 14.50 | -1.90 | -11.14% | 3 | 16,027 | 29.90% |
| TSM230317P00100000 | 2022-08-10 1:24PM EDT | 2023-03-17 | 15.35 | 15.10 | 15.35 | -1.85 | -10.76% | 4 | 624 | 29.25% |
| TSM230616P00100000 | 2022-08-09 3:28PM EDT | 2023-06-16 | 18.90 | 16.35 | 16.85 | 0.00 | - | 6 | 836 | 29.51% |
| TSM240119P00100000 | 2022-08-09 9:30AM EDT | 2024-01-19 | 19.85 | 18.70 | 19.35 | 0.00 | - | 12 | 3,597 | 28.70% |
© 2022 Yahoo. All rights reserved.
