UK markets open in 5 hours 30 minutes
NIKKEI 225
27,113.13 -475.24 (-1.72%) HANG SENG
24,656.46 0.00 (0.00%) CRUDE OIL
83.64 +0.33 (+0.40%) GOLD FUTURES
1,842.50 +0.80 (+0.04%) DOW
34,364.50 +99.13 (+0.29%) BTC-GBP
26,805.58 -7.15 (-0.03%)
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:145.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220128C00145000 | 2022-01-24 3:02PM EST | 2022-01-28 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 185 | 1,288 | 58.59% |
| TSM220204C00145000 | 2022-01-24 3:57PM EST | 2022-02-04 | 0.15 | 0.13 | 0.20 | -0.05 | -25.00% | 40 | 214 | 47.46% |
| TSM220211C00145000 | 2022-01-24 1:26PM EST | 2022-02-11 | 0.33 | 0.26 | 0.44 | -0.05 | -13.16% | 26 | 212 | 43.95% |
| TSM220218C00145000 | 2022-01-24 3:59PM EST | 2022-02-18 | 0.52 | 0.45 | 0.61 | -0.06 | -10.34% | 346 | 5,808 | 40.43% |
| TSM220225C00145000 | 2022-01-24 11:42AM EST | 2022-02-25 | 0.60 | 0.54 | 1.03 | -0.27 | -31.03% | 61 | 238 | 41.38% |
| TSM220304C00145000 | 2022-01-24 12:46PM EST | 2022-03-04 | 1.01 | 0.84 | 1.28 | -0.05 | -4.72% | 7 | 75 | 40.11% |
| TSM220318C00145000 | 2022-01-24 3:30PM EST | 2022-03-18 | 1.45 | 1.34 | 1.68 | -0.02 | -1.36% | 169 | 1,706 | 37.72% |
| TSM220414C00145000 | 2022-01-24 2:43PM EST | 2022-04-14 | 2.29 | 2.40 | 3.20 | -0.23 | -9.13% | 42 | 2,134 | 39.46% |
| TSM220520C00145000 | 2022-01-24 3:36PM EST | 2022-05-20 | 3.75 | 3.75 | 4.15 | 0.00 | - | 25 | 421 | 36.83% |
| TSM220617C00145000 | 2022-01-24 2:55PM EST | 2022-06-17 | 4.30 | 4.45 | 4.90 | -0.10 | -2.27% | 212 | 2,485 | 35.81% |
| TSM220715C00145000 | 2022-01-24 1:11PM EST | 2022-07-15 | 4.98 | 5.05 | 5.70 | -0.12 | -2.35% | 13 | 1,313 | 35.38% |
| TSM220916C00145000 | 2022-01-24 3:43PM EST | 2022-09-16 | 7.00 | 7.00 | 7.80 | +0.35 | +5.26% | 3 | 492 | 35.90% |
| TSM230120C00145000 | 2022-01-24 2:54PM EST | 2023-01-20 | 9.25 | 9.50 | 10.15 | -0.60 | -6.09% | 93 | 2,518 | 33.88% |
| TSM240119C00145000 | 2022-01-24 12:10PM EST | 2024-01-19 | 15.00 | 15.35 | 17.75 | -2.25 | -13.04% | 3 | 365 | 34.75% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220128P00145000 | 2022-01-24 3:04PM EST | 2022-01-28 | 21.30 | 18.80 | 19.65 | +0.80 | +3.90% | 18 | 237 | 77.54% |
| TSM220204P00145000 | 2022-01-20 11:18AM EST | 2022-02-04 | 13.55 | 18.65 | 20.00 | 0.00 | - | 26 | 46 | 51.03% |
| TSM220211P00145000 | 2022-01-21 12:23PM EST | 2022-02-11 | 19.14 | 18.80 | 20.50 | 0.00 | - | 1 | 67 | 61.67% |
| TSM220218P00145000 | 2022-01-24 3:14PM EST | 2022-02-18 | 21.35 | 19.25 | 20.30 | +0.68 | +3.29% | 8 | 3,812 | 49.88% |
| TSM220225P00145000 | 2022-01-18 11:55AM EST | 2022-02-25 | 12.77 | 19.55 | 20.70 | 0.00 | - | 19 | 18 | 48.34% |
| TSM220318P00145000 | 2022-01-24 3:04PM EST | 2022-03-18 | 22.90 | 20.55 | 21.45 | +0.62 | +2.78% | 36 | 128 | 43.15% |
| TSM220414P00145000 | 2022-01-18 1:18PM EST | 2022-04-14 | 16.72 | 20.55 | 22.90 | 0.00 | - | 11 | 59 | 42.91% |
| TSM220520P00145000 | 2022-01-24 9:46AM EST | 2022-05-20 | 25.00 | 22.60 | 23.70 | +2.20 | +9.65% | 2 | 130 | 38.95% |
| TSM220617P00145000 | 2022-01-21 2:19PM EST | 2022-06-17 | 24.11 | 23.70 | 24.80 | 0.00 | - | 1 | 57 | 38.89% |
| TSM220715P00145000 | 2022-01-24 12:46PM EST | 2022-07-15 | 28.15 | 24.30 | 25.45 | +12.81 | +83.51% | 1 | 13 | 37.66% |
| TSM220916P00145000 | 2022-01-18 12:43PM EST | 2022-09-16 | 21.90 | 25.80 | 27.10 | 0.00 | - | 1 | 12 | 36.61% |
| TSM230120P00145000 | 2022-01-20 3:51PM EST | 2023-01-20 | 27.25 | 28.55 | 29.90 | 0.00 | - | 20 | 413 | 35.37% |
| TSM240119P00145000 | 2022-01-18 12:09AM EST | 2024-01-19 | 26.05 | 34.20 | 36.75 | 0.00 | - | 1 | 1 | 34.74% |
© 2022 Yahoo. All rights reserved.
