Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Strike:110.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220128C00110000 | 2022-01-05 3:22PM EST | 2022-01-28 | 18.52 | 17.55 | 18.25 | -4.83 | -20.69% | 1 | 5 | 148.73% |
| TSM220218C00110000 | 2022-01-05 12:48PM EST | 2022-02-18 | 20.00 | 18.15 | 18.75 | -4.50 | -18.37% | 4 | 737 | 65.81% |
| TSM220318C00110000 | 2022-01-05 3:49PM EST | 2022-03-18 | 19.60 | 19.10 | 19.45 | -5.27 | -21.19% | 123 | 3,007 | 51.27% |
| TSM220414C00110000 | 2022-01-05 12:22PM EST | 2022-04-14 | 21.82 | 19.80 | 20.35 | -2.38 | -9.83% | 5 | 925 | 47.79% |
| TSM220617C00110000 | 2022-01-05 11:59AM EST | 2022-06-17 | 23.18 | 21.20 | 22.15 | -2.82 | -10.85% | 8 | 1,923 | 42.79% |
| TSM220715C00110000 | 2022-01-05 3:02PM EST | 2022-07-15 | 23.00 | 21.60 | 22.65 | -4.06 | -15.00% | 2 | 28 | 40.91% |
| TSM220916C00110000 | 2022-01-04 11:31AM EST | 2022-09-16 | 25.75 | 23.55 | 24.35 | 0.00 | - | 2 | 52 | 40.05% |
| TSM230120C00110000 | 2022-01-05 3:13PM EST | 2023-01-20 | 26.60 | 25.70 | 26.95 | -3.70 | -12.21% | 8 | 8,431 | 38.40% |
| TSM240119C00110000 | 2022-01-05 3:54PM EST | 2024-01-19 | 32.50 | 32.00 | 33.75 | -4.20 | -11.44% | 6 | 488 | 38.13% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220128P00110000 | 2022-01-05 2:58PM EST | 2022-01-28 | 0.72 | 0.70 | 0.89 | +0.52 | +260.00% | 37 | 78 | 109.96% |
| TSM220204P00110000 | 2022-01-05 3:04PM EST | 2022-02-04 | 0.97 | 0.83 | 1.19 | +0.56 | +136.59% | 1 | 24 | 71.34% |
| TSM220211P00110000 | 2022-01-05 3:05PM EST | 2022-02-11 | 1.08 | 0.99 | 1.40 | +0.50 | +86.21% | 7 | 49 | 58.89% |
| TSM220218P00110000 | 2022-01-05 3:54PM EST | 2022-02-18 | 1.29 | 1.26 | 1.42 | +0.63 | +95.45% | 357 | 4,154 | 51.95% |
| TSM220318P00110000 | 2022-01-05 3:47PM EST | 2022-03-18 | 2.06 | 2.10 | 2.20 | +0.81 | +64.80% | 3,309 | 11,761 | 42.96% |
| TSM220414P00110000 | 2022-01-05 12:58PM EST | 2022-04-14 | 2.58 | 3.00 | 3.15 | +0.68 | +35.79% | 520 | 5,684 | 40.78% |
| TSM220617P00110000 | 2022-01-05 3:27PM EST | 2022-06-17 | 4.60 | 4.70 | 5.00 | +1.36 | +41.98% | 3 | 6,462 | 38.11% |
| TSM220715P00110000 | 2022-01-05 9:31AM EST | 2022-07-15 | 4.35 | 5.25 | 5.65 | +0.47 | +12.11% | 2 | 2,821 | 37.23% |
| TSM220916P00110000 | 2022-01-05 12:55PM EST | 2022-09-16 | 6.25 | 6.65 | 7.20 | +1.35 | +27.55% | 225 | 3,558 | 36.55% |
| TSM230120P00110000 | 2022-01-05 11:43AM EST | 2023-01-20 | 8.46 | 8.50 | 9.45 | +1.26 | +17.50% | 5 | 12,429 | 34.83% |
| TSM240119P00110000 | 2021-12-31 11:47AM EST | 2024-01-19 | 14.55 | 12.45 | 15.50 | 0.00 | - | 21 | 478 | 34.46% |
© 2022 Yahoo. All rights reserved.
