UK markets open in 2 hours 52 minutes
NIKKEI 225
28,142.57 -140.46 (-0.50%) HANG SENG
17,225.41 -348.17 (-1.98%) CRUDE OIL
74.12 -2.16 (-2.83%) GOLD FUTURES
1,751.30 -2.70 (-0.15%) DOW
34,347.03 +152.93 (+0.45%) BTC-GBP
13,455.08 -358.71 (-2.60%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:105.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM221202C00105000 | 2022-11-23 9:35AM EST | 2022-12-02 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 158 | 75.00% |
| TSM221216C00105000 | 2022-11-25 12:30PM EST | 2022-12-16 | 0.05 | 0.04 | 0.05 | 0.00 | - | 14 | 763 | 50.39% |
| TSM221223C00105000 | 2022-11-22 11:05AM EST | 2022-12-23 | 0.12 | 0.05 | 0.07 | 0.00 | - | 6 | 26 | 45.12% |
| TSM221230C00105000 | 2022-11-25 9:30AM EST | 2022-12-30 | 0.11 | 0.07 | 0.09 | -0.02 | -15.38% | 1 | 77 | 41.60% |
| TSM230120C00105000 | 2022-11-25 10:17AM EST | 2023-01-20 | 0.28 | 0.25 | 0.27 | +0.01 | +3.70% | 1 | 6,180 | 39.45% |
| TSM230217C00105000 | 2022-11-25 12:15PM EST | 2023-02-17 | 0.49 | 0.46 | 0.51 | -0.04 | -7.55% | 16 | 75 | 36.69% |
| TSM230317C00105000 | 2022-11-25 10:02AM EST | 2023-03-17 | 0.80 | 0.69 | 0.79 | +0.02 | +2.56% | 1 | 523 | 35.30% |
| TSM230421C00105000 | 2022-11-25 12:58PM EST | 2023-04-21 | 1.15 | 1.10 | 1.20 | -0.09 | -7.26% | 1 | 424 | 34.56% |
| TSM230616C00105000 | 2022-11-23 11:56AM EST | 2023-06-16 | 2.15 | 1.84 | 2.03 | 0.00 | - | 15 | 334 | 34.78% |
| TSM230721C00105000 | 2022-11-25 12:56PM EST | 2023-07-21 | 2.36 | 2.36 | 2.55 | -0.56 | -19.18% | 2 | 96 | 34.86% |
| TSM230915C00105000 | 2022-11-25 9:30AM EST | 2023-09-15 | 3.10 | 2.98 | 3.35 | -0.40 | -11.43% | 1 | 7 | 34.89% |
| TSM240119C00105000 | 2022-11-25 12:46PM EST | 2024-01-19 | 5.10 | 4.80 | 5.25 | -0.15 | -2.86% | 1 | 846 | 35.58% |
| TSM250117C00105000 | 2022-11-23 10:14AM EST | 2025-01-17 | 11.20 | 9.85 | 10.95 | 0.00 | - | 1 | 115 | 38.62% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM221216P00105000 | 2022-11-21 9:49AM EST | 2022-12-16 | 24.75 | 23.55 | 23.85 | 0.00 | - | 5 | 12 | 55.86% |
| TSM230120P00105000 | 2022-11-23 10:44AM EST | 2023-01-20 | 22.75 | 23.65 | 24.00 | 0.00 | - | 4 | 841 | 42.82% |
| TSM230217P00105000 | 2022-11-23 11:20AM EST | 2023-02-17 | 22.60 | 23.70 | 24.05 | 0.00 | - | 19 | 24 | 35.69% |
| TSM230317P00105000 | 2022-11-10 10:03AM EST | 2023-03-17 | 36.75 | 23.75 | 24.15 | 0.00 | - | 2 | 2 | 32.28% |
| TSM230421P00105000 | 2022-08-29 10:49AM EST | 2023-04-21 | 23.44 | 33.40 | 34.05 | 0.00 | - | - | 1 | 85.64% |
| TSM230616P00105000 | 2022-11-22 11:15AM EST | 2023-06-16 | 23.30 | 24.25 | 24.65 | 0.00 | - | 1 | 1 | 28.27% |
| TSM230721P00105000 | 2022-11-02 8:43AM EST | 2023-07-21 | 42.66 | 24.45 | 25.00 | 0.00 | - | - | 0 | 28.43% |
| TSM240119P00105000 | 2022-11-18 10:41AM EST | 2024-01-19 | 25.95 | 25.45 | 26.20 | 0.00 | - | 24 | 470 | 26.43% |
| TSM250117P00105000 | 2022-11-21 12:49PM EST | 2025-01-17 | 28.70 | 27.05 | 28.35 | 0.00 | - | 3 | 4 | 24.87% |
© 2022 Yahoo. All rights reserved.
