Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:130.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220128C00130000 | 2022-01-05 3:59PM EST | 2022-01-28 | 3.94 | 3.80 | 4.00 | -3.16 | -44.51% | 929 | 709 | 96.22% |
| TSM220204C00130000 | 2022-01-05 3:24PM EST | 2022-02-04 | 5.00 | 4.15 | 4.70 | -2.45 | -32.89% | 495 | 221 | 71.17% |
| TSM220211C00130000 | 2022-01-05 3:43PM EST | 2022-02-11 | 5.10 | 4.60 | 5.05 | -1.75 | -25.55% | 50 | 110 | 60.91% |
| TSM220218C00130000 | 2022-01-05 3:59PM EST | 2022-02-18 | 5.15 | 5.00 | 5.25 | -3.15 | -37.95% | 1,076 | 4,384 | 54.71% |
| TSM220318C00130000 | 2022-01-05 3:59PM EST | 2022-03-18 | 6.55 | 6.40 | 6.70 | -3.25 | -33.16% | 1,399 | 2,354 | 46.63% |
| TSM220414C00130000 | 2022-01-05 1:38PM EST | 2022-04-14 | 9.05 | 7.75 | 8.05 | -2.04 | -18.39% | 110 | 2,551 | 43.96% |
| TSM220520C00130000 | 2022-01-05 3:59PM EST | 2022-05-20 | 9.50 | 9.15 | 9.50 | -3.05 | -24.30% | 43 | 41 | 41.80% |
| TSM220617C00130000 | 2022-01-05 3:59PM EST | 2022-06-17 | 10.20 | 10.00 | 10.70 | -3.03 | -22.90% | 1,389 | 5,344 | 41.40% |
| TSM220715C00130000 | 2022-01-05 3:04PM EST | 2022-07-15 | 11.26 | 10.80 | 11.30 | -2.94 | -20.70% | 27 | 59 | 39.67% |
| TSM220916C00130000 | 2022-01-05 3:11PM EST | 2022-09-16 | 13.03 | 12.60 | 13.10 | -2.67 | -17.01% | 21 | 162 | 38.49% |
| TSM230120C00130000 | 2022-01-05 3:59PM EST | 2023-01-20 | 15.80 | 15.50 | 16.50 | -3.15 | -16.62% | 218 | 7,254 | 37.96% |
| TSM240119C00130000 | 2022-01-05 3:59PM EST | 2024-01-19 | 23.00 | 21.90 | 24.55 | -2.30 | -9.09% | 23 | 295 | 38.42% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220128P00130000 | 2022-01-05 3:59PM EST | 2022-01-28 | 6.80 | 6.70 | 7.15 | +3.30 | +94.29% | 39 | 49 | 54.37% |
| TSM220218P00130000 | 2022-01-05 3:57PM EST | 2022-02-18 | 7.90 | 7.85 | 8.20 | +3.00 | +61.22% | 123 | 977 | 36.21% |
| TSM220318P00130000 | 2022-01-05 3:59PM EST | 2022-03-18 | 9.50 | 9.25 | 9.95 | +3.00 | +46.15% | 276 | 1,145 | 34.90% |
| TSM220414P00130000 | 2022-01-05 1:05PM EST | 2022-04-14 | 10.15 | 10.65 | 11.10 | +2.00 | +24.54% | 7 | 151 | 33.59% |
| TSM220617P00130000 | 2022-01-05 1:48PM EST | 2022-06-17 | 11.98 | 13.15 | 13.65 | +1.88 | +18.61% | 4 | 374 | 33.38% |
| TSM220715P00130000 | 2022-01-05 2:20PM EST | 2022-07-15 | 13.55 | 13.85 | 14.35 | +2.86 | +26.75% | 5 | 38 | 32.62% |
| TSM220916P00130000 | 2022-01-04 3:00PM EST | 2022-09-16 | 12.50 | 15.45 | 16.40 | 0.00 | - | 466 | 344 | 33.09% |
| TSM230120P00130000 | 2022-01-05 2:25PM EST | 2023-01-20 | 17.97 | 18.15 | 19.15 | +2.07 | +13.02% | 29 | 461 | 32.29% |
| TSM240119P00130000 | 2022-01-05 12:08PM EST | 2024-01-19 | 24.00 | 23.50 | 25.00 | -5.23 | -17.89% | 4 | 3 | 31.20% |
© 2022 Yahoo. All rights reserved.
