UK markets closed
NIKKEI 225
26,170.30 -841.03 (-3.11%) HANG SENG
23,807.00 -482.90 (-1.99%) CRUDE OIL
87.06 -0.29 (-0.33%) GOLD FUTURES
1,794.40 -35.30 (-1.93%) DOW
34,160.78 -7.31 (-0.02%) BTC-GBP
26,629.61 -1,265.99 (-4.54%)
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:155.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220128C00155000 | 2022-01-26 2:08PM EST | 2022-01-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 17,916 | 131.25% |
| TSM220204C00155000 | 2022-01-27 3:24PM EST | 2022-02-04 | 0.03 | 0.00 | 0.03 | -0.07 | -70.00% | 5 | 1,420 | 67.19% |
| TSM220211C00155000 | 2022-01-27 3:20PM EST | 2022-02-11 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 111 | 55.47% |
| TSM220218C00155000 | 2022-01-27 2:40PM EST | 2022-02-18 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 27 | 1,013 | 49.61% |
| TSM220225C00155000 | 2022-01-27 3:42PM EST | 2022-02-25 | 0.08 | 0.00 | 0.15 | -0.12 | -60.00% | 8 | 184 | 49.32% |
| TSM220304C00155000 | 2022-01-27 12:27PM EST | 2022-03-04 | 0.11 | 0.03 | 0.17 | -0.16 | -59.26% | 1 | 71 | 45.31% |
| TSM220318C00155000 | 2022-01-27 3:07PM EST | 2022-03-18 | 0.21 | 0.13 | 0.27 | -0.19 | -47.50% | 56 | 1,225 | 41.70% |
| TSM220414C00155000 | 2022-01-27 2:03PM EST | 2022-04-14 | 0.65 | 0.42 | 0.63 | -0.24 | -26.97% | 152 | 1,581 | 39.77% |
| TSM220520C00155000 | 2022-01-27 1:52PM EST | 2022-05-20 | 1.20 | 0.94 | 1.16 | -0.68 | -36.17% | 14 | 352 | 37.98% |
| TSM220617C00155000 | 2022-01-27 3:25PM EST | 2022-06-17 | 1.46 | 1.26 | 1.63 | -1.12 | -43.41% | 2 | 429 | 37.28% |
| TSM220715C00155000 | 2022-01-27 3:20PM EST | 2022-07-15 | 1.87 | 1.56 | 3.15 | -1.33 | -41.56% | 7 | 192 | 41.83% |
| TSM220916C00155000 | 2022-01-24 3:50PM EST | 2022-09-16 | 4.70 | 2.52 | 4.75 | 0.00 | - | 8 | 1,041 | 41.56% |
| TSM230120C00155000 | 2022-01-27 3:20PM EST | 2023-01-20 | 5.03 | 4.60 | 6.85 | -1.27 | -20.16% | 222 | 2,862 | 39.01% |
| TSM240119C00155000 | 2022-01-27 12:07PM EST | 2024-01-19 | 11.75 | 8.95 | 12.00 | -5.00 | -29.85% | 2 | 572 | 36.11% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220128P00155000 | 2022-01-20 12:58PM EST | 2022-01-28 | 23.60 | 37.65 | 39.35 | 0.00 | - | 1 | 0 | 255.86% |
| TSM220204P00155000 | 2022-01-13 3:55PM EST | 2022-02-04 | 16.30 | 37.15 | 38.80 | 0.00 | - | 23 | 7 | 91.89% |
| TSM220211P00155000 | 2022-01-18 9:35AM EST | 2022-02-11 | 20.00 | 37.60 | 39.95 | 0.00 | - | - | 1 | 67.29% |
| TSM220218P00155000 | 2022-01-25 10:19AM EST | 2022-02-18 | 31.85 | 37.65 | 39.70 | 0.00 | - | 2 | 397 | 82.86% |
| TSM220304P00155000 | 2022-01-21 3:49PM EST | 2022-03-04 | 30.50 | 36.35 | 39.80 | 0.00 | - | 1 | 0 | 66.85% |
| TSM220318P00155000 | 2022-01-21 9:49AM EST | 2022-03-18 | 30.00 | 38.15 | 40.30 | 0.00 | - | 1 | 59 | 62.65% |
| TSM220414P00155000 | 2022-01-21 10:36AM EST | 2022-04-14 | 30.70 | 37.30 | 40.55 | 0.00 | - | 15 | 43 | 52.76% |
| TSM220520P00155000 | 2022-01-25 2:42PM EST | 2022-05-20 | 32.75 | 39.05 | 39.85 | 0.00 | - | 19 | 77 | 38.51% |
| TSM220617P00155000 | 2022-01-19 10:55AM EST | 2022-06-17 | 26.55 | 37.90 | 41.45 | 0.00 | - | 10 | 112 | 44.12% |
| TSM220715P00155000 | 2022-01-20 1:37PM EST | 2022-07-15 | 28.40 | 39.70 | 41.55 | 0.00 | - | 6 | 10 | 40.80% |
| TSM220916P00155000 | 2022-01-26 11:54AM EST | 2022-09-16 | 34.50 | 40.40 | 42.70 | 0.00 | - | 4 | 10 | 39.20% |
| TSM230120P00155000 | 2022-01-25 11:51AM EST | 2023-01-20 | 39.10 | 42.15 | 43.80 | 0.00 | - | 1 | 157 | 34.67% |
| TSM240119P00155000 | 2022-01-21 3:53PM EST | 2024-01-19 | 42.80 | 46.15 | 49.50 | 0.00 | - | 1 | 2 | 34.33% |
© 2022 Yahoo. All rights reserved.
