UK markets open in 3 hours 50 minutes
NIKKEI 225
26,369.24 +215.43 (+0.82%) HANG SENG
21,884.86 +54.51 (+0.25%) CRUDE OIL
110.14 +1.71 (+1.58%) GOLD FUTURES
1,810.10 +8.60 (+0.48%) DOW
31,097.26 +321.86 (+1.05%) BTC-GBP
16,676.00 +850.17 (+5.37%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220708C00080000 | 2022-07-01 3:58PM EDT | 2022-07-08 | 0.40 | 0.40 | 0.43 | -2.70 | -87.10% | 1,252 | 47 | 44.73% |
| TSM220715C00080000 | 2022-07-01 3:59PM EDT | 2022-07-15 | 1.49 | 1.42 | 1.49 | -2.37 | -61.40% | 893 | 490 | 50.27% |
| TSM220722C00080000 | 2022-07-01 3:54PM EDT | 2022-07-22 | 1.83 | 1.81 | 1.97 | -2.69 | -59.51% | 108 | 60 | 46.78% |
| TSM220729C00080000 | 2022-07-01 3:51PM EDT | 2022-07-29 | 2.28 | 2.20 | 2.34 | -2.42 | -51.49% | 67 | 42 | 44.51% |
| TSM220805C00080000 | 2022-07-01 3:39PM EDT | 2022-08-05 | 2.60 | 2.52 | 2.69 | -1.75 | -40.23% | 32 | 14 | 43.31% |
| TSM220812C00080000 | 2022-07-01 3:34PM EDT | 2022-08-12 | 2.93 | 2.81 | 3.05 | -1.92 | -39.59% | 8 | 13 | 42.90% |
| TSM220819C00080000 | 2022-07-01 3:54PM EDT | 2022-08-19 | 3.16 | 3.10 | 3.25 | -2.44 | -43.57% | 825 | 2,043 | 41.37% |
| TSM220916C00080000 | 2022-07-01 3:53PM EDT | 2022-09-16 | 4.10 | 4.05 | 4.25 | -2.40 | -36.92% | 566 | 293 | 39.93% |
| TSM221021C00080000 | 2022-07-01 3:52PM EDT | 2022-10-21 | 5.25 | 5.25 | 5.45 | -1.80 | -25.53% | 760 | 4,201 | 40.08% |
| TSM230120C00080000 | 2022-07-01 3:39PM EDT | 2023-01-20 | 7.50 | 7.20 | 7.55 | -2.56 | -25.45% | 74 | 1,194 | 38.83% |
| TSM230317C00080000 | 2022-07-01 12:21PM EDT | 2023-03-17 | 8.24 | 8.25 | 8.60 | -2.86 | -25.77% | 1 | 5 | 38.40% |
| TSM230616C00080000 | 2022-07-01 1:42PM EDT | 2023-06-16 | 9.67 | 9.55 | 10.05 | -2.63 | -21.38% | 16 | 15 | 37.83% |
| TSM240119C00080000 | 2022-07-01 2:54PM EDT | 2024-01-19 | 12.50 | 12.35 | 12.80 | -2.90 | -18.83% | 120 | 616 | 36.92% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220708P00080000 | 2022-07-01 3:59PM EDT | 2022-07-08 | 3.45 | 3.35 | 3.45 | +2.33 | +208.04% | 267 | 386 | 45.61% |
| TSM220715P00080000 | 2022-07-01 3:56PM EDT | 2022-07-15 | 4.45 | 4.35 | 4.50 | +2.37 | +113.94% | 454 | 4,635 | 50.49% |
| TSM220722P00080000 | 2022-07-01 2:21PM EDT | 2022-07-22 | 4.90 | 4.75 | 4.85 | +2.28 | +87.02% | 69 | 85 | 44.95% |
| TSM220729P00080000 | 2022-07-01 2:13PM EDT | 2022-07-29 | 5.40 | 5.10 | 5.30 | +2.68 | +98.53% | 6 | 459 | 43.99% |
| TSM220805P00080000 | 2022-07-01 2:26PM EDT | 2022-08-05 | 5.40 | 5.40 | 5.60 | +2.10 | +63.64% | 45 | 65 | 42.30% |
| TSM220812P00080000 | 2022-07-01 3:24PM EDT | 2022-08-12 | 5.85 | 5.70 | 5.90 | +5.85 | - | 8 | 0 | 41.38% |
| TSM220819P00080000 | 2022-07-01 3:59PM EDT | 2022-08-19 | 6.00 | 5.95 | 6.10 | +2.33 | +63.49% | 238 | 5,436 | 39.98% |
| TSM220916P00080000 | 2022-07-01 3:33PM EDT | 2022-09-16 | 7.00 | 6.95 | 7.05 | +2.50 | +55.56% | 268 | 6,632 | 38.49% |
| TSM221021P00080000 | 2022-07-01 3:58PM EDT | 2022-10-21 | 8.10 | 8.00 | 8.20 | +2.50 | +44.64% | 7,877 | 4,467 | 38.60% |
| TSM230120P00080000 | 2022-07-01 3:08PM EDT | 2023-01-20 | 9.80 | 9.80 | 10.05 | +1.95 | +24.84% | 870 | 8,095 | 36.65% |
| TSM230317P00080000 | 2022-07-01 3:14PM EDT | 2023-03-17 | 10.65 | 10.55 | 10.95 | +2.25 | +26.79% | 254 | 2,977 | 35.89% |
| TSM230616P00080000 | 2022-07-01 2:33PM EDT | 2023-06-16 | 11.68 | 11.60 | 12.10 | +2.23 | +23.60% | 3 | 3,252 | 34.67% |
| TSM240119P00080000 | 2022-07-01 9:30AM EDT | 2024-01-19 | 12.70 | 13.70 | 14.10 | +0.95 | +8.09% | 10 | 1,140 | 32.46% |
© 2022 Yahoo. All rights reserved.
