Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:135.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220128C00135000 | 2022-01-21 3:33PM EST | 2022-01-28 | 0.33 | 0.30 | 0.44 | -0.51 | -60.71% | 671 | 1,115 | 50.88% |
| TSM220204C00135000 | 2022-01-21 3:40PM EST | 2022-02-04 | 0.90 | 0.61 | 0.92 | -0.71 | -44.10% | 441 | 435 | 43.58% |
| TSM220211C00135000 | 2022-01-21 3:39PM EST | 2022-02-11 | 1.35 | 0.99 | 1.44 | -0.91 | -40.27% | 17 | 140 | 41.60% |
| TSM220218C00135000 | 2022-01-21 3:54PM EST | 2022-02-18 | 1.70 | 1.67 | 1.90 | -1.05 | -38.18% | 647 | 2,712 | 40.23% |
| TSM220225C00135000 | 2022-01-21 1:58PM EST | 2022-02-25 | 2.47 | 2.02 | 2.51 | -0.83 | -25.15% | 49 | 153 | 40.77% |
| TSM220304C00135000 | 2022-01-21 3:58PM EST | 2022-03-04 | 2.55 | 2.45 | 3.00 | -1.11 | -30.33% | 159 | 162 | 40.56% |
| TSM220318C00135000 | 2022-01-21 3:59PM EST | 2022-03-18 | 3.20 | 3.10 | 3.35 | -1.20 | -27.27% | 197 | 4,938 | 37.09% |
| TSM220414C00135000 | 2022-01-21 2:48PM EST | 2022-04-14 | 4.87 | 4.60 | 4.85 | -1.18 | -19.50% | 70 | 3,125 | 37.34% |
| TSM220520C00135000 | 2022-01-21 3:59PM EST | 2022-05-20 | 6.15 | 6.00 | 6.25 | -2.80 | -31.28% | 16 | 566 | 36.36% |
| TSM220617C00135000 | 2022-01-21 3:50PM EST | 2022-06-17 | 7.00 | 6.85 | 7.15 | -1.45 | -17.16% | 261 | 2,947 | 35.65% |
| TSM220715C00135000 | 2022-01-21 11:52AM EST | 2022-07-15 | 8.60 | 7.45 | 7.95 | -1.90 | -18.10% | 6 | 122 | 35.05% |
| TSM220916C00135000 | 2022-01-21 3:41PM EST | 2022-09-16 | 9.65 | 9.20 | 9.85 | -1.50 | -13.45% | 3 | 907 | 34.85% |
| TSM230120C00135000 | 2022-01-21 3:53PM EST | 2023-01-20 | 12.25 | 11.45 | 12.75 | -2.35 | -16.10% | 30 | 3,869 | 34.05% |
| TSM240119C00135000 | 2022-01-21 2:34PM EST | 2024-01-19 | 20.18 | 19.25 | 21.25 | -3.32 | -14.13% | 17 | 646 | 36.19% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220128P00135000 | 2022-01-21 3:20PM EST | 2022-01-28 | 10.42 | 10.40 | 10.90 | +3.02 | +40.81% | 107 | 576 | 50.59% |
| TSM220204P00135000 | 2022-01-21 11:16AM EST | 2022-02-04 | 10.95 | 10.90 | 11.35 | +4.85 | +79.51% | 49 | 175 | 42.92% |
| TSM220211P00135000 | 2022-01-21 2:22PM EST | 2022-02-11 | 10.65 | 11.35 | 12.00 | +4.65 | +77.50% | 28 | 81 | 42.64% |
| TSM220218P00135000 | 2022-01-21 3:50PM EST | 2022-02-18 | 11.95 | 11.85 | 12.25 | +2.85 | +31.32% | 132 | 1,056 | 39.11% |
| TSM220225P00135000 | 2022-01-20 11:57AM EST | 2022-02-25 | 7.55 | 12.05 | 12.70 | 0.00 | - | 13 | 66 | 38.56% |
| TSM220304P00135000 | 2022-01-21 9:44AM EST | 2022-03-04 | 11.91 | 11.40 | 12.00 | +4.46 | +59.87% | - | 0 | 29.79% |
| TSM220318P00135000 | 2022-01-21 2:08PM EST | 2022-03-18 | 13.31 | 13.55 | 14.00 | +2.31 | +21.00% | 111 | 1,068 | 38.15% |
| TSM220414P00135000 | 2022-01-21 3:41PM EST | 2022-04-14 | 14.85 | 13.20 | 17.00 | +3.85 | +35.00% | 21 | 1,849 | 44.86% |
| TSM220520P00135000 | 2022-01-20 1:34PM EST | 2022-05-20 | 12.42 | 16.40 | 16.80 | 0.00 | - | 20 | 137 | 36.67% |
| TSM220617P00135000 | 2022-01-21 10:35AM EST | 2022-06-17 | 16.90 | 17.25 | 17.85 | +2.90 | +20.71% | 4 | 557 | 36.42% |
| TSM220715P00135000 | 2022-01-21 3:34PM EST | 2022-07-15 | 18.20 | 18.00 | 18.85 | +2.85 | +18.57% | 14 | 71 | 36.35% |
| TSM220916P00135000 | 2022-01-21 3:40PM EST | 2022-09-16 | 19.65 | 19.85 | 20.40 | +3.35 | +20.55% | 12 | 1,268 | 35.08% |
| TSM230120P00135000 | 2022-01-21 2:36PM EST | 2023-01-20 | 22.75 | 21.20 | 23.85 | +1.75 | +8.33% | 8 | 685 | 35.35% |
| TSM240119P00135000 | 2022-01-21 3:08PM EST | 2024-01-19 | 28.80 | 27.15 | 29.80 | +2.71 | +10.39% | 7 | 53 | 33.48% |
© 2022 Yahoo. All rights reserved.
