UK Markets open in 4 hrs 40 mins
NIKKEI 225
27,522.26 -250.64 (-0.90%) HANG SENG
24,965.55 +13.25 (+0.05%) CRUDE OIL
undefined (0) GOLD FUTURES
1,841.10 -0.60 (-0.03%) DOW
34,364.50 +99.10 (+0.29%) BTC-GBP
26,917.15 +560.04 (+2.12%)
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:140.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220128C00140000 | 2022-01-05 3:56PM EST | 2022-01-28 | 1.49 | 1.44 | 1.67 | -1.46 | -49.49% | 776 | 463 | 111.91% |
| TSM220204C00140000 | 2022-01-05 3:52PM EST | 2022-02-04 | 1.92 | 1.62 | 2.00 | -1.43 | -42.69% | 57 | 159 | 71.56% |
| TSM220218C00140000 | 2022-01-05 3:59PM EST | 2022-02-18 | 2.28 | 2.20 | 2.36 | -1.79 | -43.98% | 3,383 | 3,387 | 52.19% |
| TSM220318C00140000 | 2022-01-05 3:56PM EST | 2022-03-18 | 3.40 | 3.20 | 3.55 | -1.90 | -35.85% | 450 | 4,611 | 43.90% |
| TSM220414C00140000 | 2022-01-05 3:52PM EST | 2022-04-14 | 4.50 | 4.45 | 4.85 | -2.08 | -31.61% | 235 | 1,433 | 41.96% |
| TSM220617C00140000 | 2022-01-05 3:56PM EST | 2022-06-17 | 6.79 | 6.50 | 6.90 | -2.16 | -24.13% | 180 | 3,249 | 38.25% |
| TSM220715C00140000 | 2022-01-05 3:23PM EST | 2022-07-15 | 7.70 | 7.15 | 7.55 | -2.05 | -21.03% | 6 | 495 | 36.97% |
| TSM220916C00140000 | 2022-01-05 3:56PM EST | 2022-09-16 | 9.20 | 9.00 | 9.35 | -2.34 | -20.28% | 62 | 1,345 | 36.24% |
| TSM230120C00140000 | 2022-01-05 3:56PM EST | 2023-01-20 | 12.20 | 11.90 | 13.05 | -3.02 | -19.84% | 119 | 3,032 | 36.74% |
| TSM240119C00140000 | 2022-01-05 2:50PM EST | 2024-01-19 | 19.40 | 17.55 | 20.20 | -2.02 | -9.43% | 12 | 183 | 36.02% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220218P00140000 | 2022-01-05 10:41AM EST | 2022-02-18 | 14.20 | 15.00 | 15.45 | +3.93 | +38.27% | 1 | 118 | 43.18% |
| TSM220318P00140000 | 2022-01-04 11:06AM EST | 2022-03-18 | 12.80 | 16.30 | 16.95 | 0.00 | - | 498 | 578 | 39.94% |
| TSM220414P00140000 | 2022-01-04 2:35PM EST | 2022-04-14 | 13.30 | 17.45 | 17.95 | 0.00 | - | 2 | 42 | 37.50% |
| TSM220617P00140000 | 2022-01-04 10:46AM EST | 2022-06-17 | 16.20 | 19.40 | 20.00 | 0.00 | - | 4 | 82 | 35.11% |
| TSM220715P00140000 | 2021-12-29 10:13AM EST | 2022-07-15 | 22.35 | 19.70 | 21.15 | 0.00 | - | 3 | 9 | 35.66% |
| TSM220916P00140000 | 2022-01-04 2:55PM EST | 2022-09-16 | 18.00 | 21.75 | 22.70 | 0.00 | - | 100 | 111 | 34.50% |
| TSM230120P00140000 | 2021-12-20 1:09PM EST | 2023-01-20 | 32.24 | 23.25 | 26.35 | 0.00 | - | 13 | 687 | 35.27% |
| TSM240119P00140000 | 2021-12-20 2:19PM EST | 2024-01-19 | 37.32 | 29.05 | 32.25 | 0.00 | - | 1 | 2 | 33.25% |
© 2022 Yahoo. All rights reserved.
