Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:120.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220128C00120000 | 2022-01-05 3:45PM EST | 2022-01-28 | 9.90 | 9.10 | 9.70 | -4.79 | -32.61% | 5 | 111 | 110.43% |
| TSM220204C00120000 | 2022-01-05 2:24PM EST | 2022-02-04 | 12.25 | 9.70 | 10.40 | -1.53 | -11.10% | 1 | 25 | 82.32% |
| TSM220211C00120000 | 2022-01-05 12:58PM EST | 2022-02-11 | 11.40 | 9.85 | 10.85 | -1.80 | -13.64% | 10 | 2 | 69.09% |
| TSM220218C00120000 | 2022-01-05 3:56PM EST | 2022-02-18 | 10.72 | 10.35 | 10.90 | -4.58 | -29.93% | 116 | 12,293 | 61.60% |
| TSM220318C00120000 | 2022-01-05 3:59PM EST | 2022-03-18 | 11.85 | 11.75 | 12.15 | -4.64 | -28.14% | 222 | 2,297 | 50.33% |
| TSM220414C00120000 | 2022-01-05 3:38PM EST | 2022-04-14 | 13.75 | 12.90 | 13.25 | -3.50 | -20.29% | 56 | 965 | 46.96% |
| TSM220520C00120000 | 2022-01-05 3:49PM EST | 2022-05-20 | 14.65 | 14.15 | 14.55 | -4.40 | -23.10% | 13 | 44 | 43.92% |
| TSM220617C00120000 | 2022-01-05 3:56PM EST | 2022-06-17 | 15.40 | 15.10 | 15.75 | -3.92 | -20.29% | 30 | 1,737 | 43.45% |
| TSM220715C00120000 | 2022-01-05 11:03AM EST | 2022-07-15 | 16.85 | 15.30 | 16.25 | -3.45 | -17.00% | 5 | 53 | 41.32% |
| TSM220916C00120000 | 2022-01-05 3:04PM EST | 2022-09-16 | 18.00 | 17.35 | 18.00 | -3.91 | -17.85% | 33 | 1,652 | 39.94% |
| TSM230120C00120000 | 2022-01-05 3:59PM EST | 2023-01-20 | 20.80 | 20.40 | 21.15 | -2.95 | -12.42% | 76 | 10,669 | 38.88% |
| TSM240119C00120000 | 2022-01-05 2:49PM EST | 2024-01-19 | 27.83 | 27.00 | 28.65 | -2.32 | -7.69% | 25 | 699 | 38.70% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220128P00120000 | 2022-01-05 3:49PM EST | 2022-01-28 | 2.25 | 2.23 | 2.62 | +1.22 | +118.45% | 228 | 229 | 69.07% |
| TSM220204P00120000 | 2022-01-05 2:55PM EST | 2022-02-04 | 2.53 | 2.51 | 3.15 | +1.19 | +88.81% | 9 | 31 | 51.69% |
| TSM220211P00120000 | 2022-01-05 3:56PM EST | 2022-02-11 | 3.10 | 3.00 | 3.40 | +1.32 | +74.16% | 4 | 80 | 47.00% |
| TSM220218P00120000 | 2022-01-05 3:59PM EST | 2022-02-18 | 3.45 | 3.35 | 3.65 | +1.60 | +86.49% | 124 | 14,300 | 42.46% |
| TSM220318P00120000 | 2022-01-05 3:54PM EST | 2022-03-18 | 4.65 | 4.75 | 4.95 | +1.72 | +58.70% | 271 | 1,636 | 36.91% |
| TSM220414P00120000 | 2022-01-05 3:34PM EST | 2022-04-14 | 5.85 | 6.00 | 6.30 | +1.51 | +34.79% | 68 | 1,940 | 36.26% |
| TSM220520P00120000 | 2022-01-05 3:46PM EST | 2022-05-20 | 7.10 | 7.25 | 7.40 | +1.97 | +38.40% | 56 | 1,059 | 34.30% |
| TSM220617P00120000 | 2022-01-05 3:56PM EST | 2022-06-17 | 8.18 | 8.15 | 8.60 | +2.03 | +33.01% | 84 | 4,078 | 34.81% |
| TSM220715P00120000 | 2022-01-05 2:03PM EST | 2022-07-15 | 8.30 | 8.75 | 9.30 | +1.15 | +16.08% | 6 | 96 | 34.01% |
| TSM220916P00120000 | 2022-01-05 2:04PM EST | 2022-09-16 | 10.00 | 10.40 | 11.15 | +1.90 | +23.46% | 11 | 94 | 33.94% |
| TSM230120P00120000 | 2022-01-05 1:25PM EST | 2023-01-20 | 12.55 | 12.95 | 13.80 | +1.76 | +16.31% | 36 | 1,685 | 32.98% |
| TSM240119P00120000 | 2022-01-05 9:30AM EST | 2024-01-19 | 17.00 | 17.25 | 20.00 | -0.45 | -2.58% | 1 | 169 | 32.54% |
© 2022 Yahoo. All rights reserved.
