UK Markets closed
NIKKEI 225
26,170.30 -841.00 (-3.11%) HANG SENG
23,807.00 -482.90 (-1.99%) CRUDE OIL
87.16 -0.19 (-0.22%) GOLD FUTURES
1,795.20 -34.50 (-1.89%) DOW
34,160.78 -7.31 (-0.02%) BTC-GBP
26,817.35 -683.95 (-2.49%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:150.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220128C00150000 | 2022-01-05 2:55PM EST | 2022-01-28 | 0.78 | 0.57 | 0.73 | -0.33 | -29.73% | 8 | 104 | 228.32% |
| TSM220218C00150000 | 2022-01-05 3:55PM EST | 2022-02-18 | 1.06 | 1.00 | 1.11 | -0.81 | -43.32% | 115 | 1,641 | 75.68% |
| TSM220318C00150000 | 2022-01-05 3:49PM EST | 2022-03-18 | 1.77 | 1.60 | 1.80 | -0.98 | -35.64% | 106 | 1,255 | 58.01% |
| TSM220414C00150000 | 2022-01-05 3:23PM EST | 2022-04-14 | 2.75 | 2.55 | 2.68 | -1.07 | -28.01% | 252 | 1,619 | 53.76% |
| TSM220520C00150000 | 2022-01-05 1:18PM EST | 2022-05-20 | 4.10 | 3.50 | 3.70 | -1.10 | -21.15% | 81 | 27 | 50.35% |
| TSM220617C00150000 | 2022-01-05 3:40PM EST | 2022-06-17 | 4.50 | 4.10 | 4.40 | -1.30 | -22.41% | 71 | 3,435 | 48.26% |
| TSM220715C00150000 | 2022-01-05 12:07PM EST | 2022-07-15 | 5.25 | 4.70 | 5.00 | -0.67 | -11.32% | 4 | 573 | 46.47% |
| TSM220916C00150000 | 2022-01-05 3:11PM EST | 2022-09-16 | 6.64 | 6.30 | 6.70 | -1.46 | -18.02% | 10 | 253 | 45.12% |
| TSM230120C00150000 | 2022-01-05 3:59PM EST | 2023-01-20 | 9.05 | 8.90 | 9.65 | -2.31 | -20.33% | 116 | 5,140 | 43.43% |
| TSM240119C00150000 | 2022-01-05 3:22PM EST | 2024-01-19 | 16.18 | 16.00 | 17.65 | -2.32 | -12.54% | 6 | 565 | 43.21% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220218P00150000 | 2022-01-05 10:11AM EST | 2022-02-18 | 22.05 | 23.70 | 24.30 | +2.61 | +13.43% | 5 | 6 | 0.00% |
| TSM220318P00150000 | 2022-01-05 10:16AM EST | 2022-03-18 | 23.25 | 24.55 | 25.00 | -6.25 | -21.19% | 7 | 127 | 0.00% |
| TSM220414P00150000 | 2021-12-22 3:51PM EST | 2022-04-14 | 29.95 | 25.45 | 26.10 | 0.00 | - | 2 | 45 | 0.00% |
| TSM220617P00150000 | 2022-01-04 12:25PM EST | 2022-06-17 | 23.48 | 27.05 | 27.85 | 0.00 | - | 8 | 47 | 0.00% |
| TSM220715P00150000 | 2021-12-13 12:04AM EST | 2022-07-15 | 32.05 | 27.55 | 28.10 | 0.00 | - | - | 3 | 0.00% |
| TSM230120P00150000 | 2022-01-05 9:32AM EST | 2023-01-20 | 30.00 | 31.45 | 32.70 | -7.40 | -19.79% | 6 | 123 | 0.00% |
| TSM240119P00150000 | 2021-11-10 9:34AM EST | 2024-01-19 | 43.50 | 40.90 | 44.95 | 0.00 | - | - | 1 | 33.37% |
© 2022 Yahoo. All rights reserved.
