UK markets open in 3 hours 5 minutes
NIKKEI 225
26,325.16 +171.35 (+0.66%) HANG SENG
21,970.37 +140.02 (+0.64%) CRUDE OIL
110.18 +1.75 (+1.61%) GOLD FUTURES
1,811.40 +9.90 (+0.55%) DOW
31,097.26 +321.86 (+1.05%) BTC-GBP
16,738.24 +890.59 (+5.62%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220708C00105000 | 2022-06-27 3:08PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 130 | 100.00% |
| TSM220715C00105000 | 2022-07-01 10:24AM EDT | 2022-07-15 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 4,291 | 68.75% |
| TSM220722C00105000 | 2022-06-30 10:51AM EDT | 2022-07-22 | 0.02 | 0.00 | 0.03 | 0.00 | - | 26 | 165 | 53.13% |
| TSM220729C00105000 | 2022-06-21 1:26PM EDT | 2022-07-29 | 0.15 | 0.01 | 0.06 | 0.00 | - | 3 | 4 | 50.00% |
| TSM220805C00105000 | 2022-06-27 3:17PM EDT | 2022-08-05 | 0.16 | 0.00 | 0.08 | 0.00 | - | 2 | 3 | 49.41% |
| TSM220819C00105000 | 2022-07-01 3:34PM EDT | 2022-08-19 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 85 | 6,683 | 40.43% |
| TSM220916C00105000 | 2022-07-01 2:50PM EDT | 2022-09-16 | 0.18 | 0.15 | 0.19 | -0.13 | -41.94% | 132 | 2,936 | 37.26% |
| TSM221021C00105000 | 2022-07-01 3:53PM EDT | 2022-10-21 | 0.41 | 0.40 | 0.43 | -0.19 | -31.67% | 13 | 2,610 | 35.94% |
| TSM230120C00105000 | 2022-07-01 3:04PM EDT | 2023-01-20 | 1.29 | 1.21 | 1.40 | -0.68 | -34.52% | 62 | 5,376 | 35.71% |
| TSM230317C00105000 | 2022-07-01 3:54PM EDT | 2023-03-17 | 1.82 | 1.72 | 1.99 | -1.33 | -42.22% | 43 | 213 | 35.23% |
| TSM230616C00105000 | 2022-07-01 2:45PM EDT | 2023-06-16 | 2.88 | 2.64 | 3.05 | -1.15 | -28.54% | 4 | 52 | 35.19% |
| TSM240119C00105000 | 2022-07-01 3:53PM EDT | 2024-01-19 | 4.93 | 4.80 | 5.20 | -1.35 | -21.50% | 23 | 566 | 34.41% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220708P00105000 | 2022-06-23 9:33AM EDT | 2022-07-08 | 21.50 | 27.75 | 28.45 | 0.00 | - | 2 | 0 | 144.53% |
| TSM220715P00105000 | 2022-07-01 10:09AM EDT | 2022-07-15 | 27.40 | 27.90 | 28.25 | +4.25 | +18.36% | 31 | 2,112 | 83.59% |
| TSM220722P00105000 | 2022-06-17 12:57PM EDT | 2022-07-22 | 19.80 | 27.70 | 28.35 | 0.00 | - | 2 | 0 | 56.64% |
| TSM220729P00105000 | 2022-06-29 11:05AM EDT | 2022-07-29 | 21.15 | 27.65 | 28.50 | 0.00 | - | 2 | 0 | 55.47% |
| TSM220819P00105000 | 2022-07-01 2:51PM EDT | 2022-08-19 | 27.82 | 27.80 | 28.30 | +4.82 | +20.96% | 2 | 2,026 | 51.47% |
| TSM220916P00105000 | 2022-07-01 9:30AM EDT | 2022-09-16 | 26.00 | 27.90 | 28.30 | +6.42 | +32.79% | 1 | 5,872 | 40.58% |
| TSM221021P00105000 | 2022-07-01 3:52PM EDT | 2022-10-21 | 28.25 | 28.05 | 28.40 | +3.25 | +13.00% | 3 | 3,629 | 35.45% |
| TSM230120P00105000 | 2022-07-01 3:02PM EDT | 2023-01-20 | 28.70 | 28.60 | 29.05 | +4.42 | +18.20% | 14 | 7,182 | 32.96% |
| TSM230317P00105000 | 2022-06-13 10:16AM EDT | 2023-03-17 | 23.00 | 28.80 | 29.55 | 0.00 | - | 1 | 29 | 32.59% |
| TSM230616P00105000 | 2022-06-24 10:33AM EDT | 2023-06-16 | 22.64 | 29.45 | 30.05 | 0.00 | - | 270 | 268 | 30.60% |
| TSM240119P00105000 | 2022-07-01 2:00PM EDT | 2024-01-19 | 30.80 | 30.65 | 31.60 | +2.85 | +10.20% | 2 | 874 | 29.49% |
© 2022 Yahoo. All rights reserved.
