UK markets open in 3 hours 21 minutes
NIKKEI 225
28,137.95 -145.08 (-0.51%) HANG SENG
17,225.41 -348.17 (-1.98%) CRUDE OIL
74.15 -2.13 (-2.79%) GOLD FUTURES
1,750.90 -3.10 (-0.18%) DOW
34,347.03 +152.93 (+0.45%) BTC-GBP
13,448.93 -357.85 (-2.59%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:80.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM221202C00080000 | 2022-11-25 12:58PM EST | 2022-12-02 | 2.17 | 2.21 | 2.27 | -0.83 | -27.67% | 112 | 644 | 38.87% |
| TSM221209C00080000 | 2022-11-25 12:05PM EST | 2022-12-09 | 3.05 | 2.81 | 2.87 | -0.40 | -11.59% | 27 | 3,989 | 35.91% |
| TSM221216C00080000 | 2022-11-25 12:58PM EST | 2022-12-16 | 3.35 | 3.35 | 3.45 | -0.51 | -13.21% | 129 | 6,195 | 36.67% |
| TSM221223C00080000 | 2022-11-25 10:00AM EST | 2022-12-23 | 4.15 | 3.65 | 3.75 | -0.20 | -4.60% | 3 | 449 | 34.91% |
| TSM221230C00080000 | 2022-11-25 12:49PM EST | 2022-12-30 | 4.00 | 3.90 | 4.10 | -0.59 | -12.85% | 224 | 316 | 34.66% |
| TSM230120C00080000 | 2022-11-25 12:54PM EST | 2023-01-20 | 5.45 | 5.30 | 5.45 | -0.40 | -6.84% | 484 | 10,116 | 38.12% |
| TSM230217C00080000 | 2022-11-25 12:47PM EST | 2023-02-17 | 6.59 | 6.40 | 6.55 | -0.51 | -7.18% | 15 | 1,142 | 38.21% |
| TSM230317C00080000 | 2022-11-25 12:52PM EST | 2023-03-17 | 7.45 | 7.30 | 7.50 | -0.40 | -5.10% | 57 | 2,563 | 38.41% |
| TSM230421C00080000 | 2022-11-25 12:11PM EST | 2023-04-21 | 8.65 | 8.30 | 8.50 | -0.24 | -2.70% | 78 | 882 | 38.43% |
| TSM230616C00080000 | 2022-11-25 12:05PM EST | 2023-06-16 | 10.10 | 9.85 | 10.15 | -0.40 | -3.81% | 239 | 1,043 | 39.62% |
| TSM230721C00080000 | 2022-11-23 3:58PM EST | 2023-07-21 | 11.05 | 10.40 | 10.80 | 0.00 | - | 13 | 299 | 39.11% |
| TSM230915C00080000 | 2022-11-25 12:33PM EST | 2023-09-15 | 12.02 | 11.75 | 12.00 | -0.48 | -3.84% | 4 | 51 | 39.39% |
| TSM240119C00080000 | 2022-11-25 12:54PM EST | 2024-01-19 | 14.10 | 13.85 | 14.45 | -0.69 | -4.67% | 12 | 2,987 | 40.17% |
| TSM250117C00080000 | 2022-11-25 12:55PM EST | 2025-01-17 | 19.50 | 19.15 | 19.85 | -0.50 | -2.50% | 64 | 2,069 | 41.22% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM221202P00080000 | 2022-11-25 12:59PM EST | 2022-12-02 | 0.68 | 0.69 | 0.71 | -0.10 | -12.82% | 405 | 837 | 34.28% |
| TSM221209P00080000 | 2022-11-25 12:47PM EST | 2022-12-09 | 1.20 | 1.20 | 1.24 | +0.03 | +2.56% | 53 | 3,032 | 31.81% |
| TSM221216P00080000 | 2022-11-25 12:57PM EST | 2022-12-16 | 1.97 | 1.95 | 1.99 | +0.11 | +5.91% | 263 | 13,338 | 35.84% |
| TSM221223P00080000 | 2022-11-23 2:00PM EST | 2022-12-23 | 2.30 | 2.24 | 2.33 | 0.00 | - | 8 | 85 | 34.67% |
| TSM221230P00080000 | 2022-11-25 12:47PM EST | 2022-12-30 | 2.52 | 2.50 | 2.61 | +0.12 | +5.00% | 1 | 148 | 33.72% |
| TSM230106P00080000 | 2022-11-25 11:30AM EST | 2023-01-06 | 2.66 | 2.72 | 2.95 | +2.66 | - | 5 | 0 | 33.86% |
| TSM230120P00080000 | 2022-11-25 12:55PM EST | 2023-01-20 | 3.70 | 3.65 | 3.75 | +0.11 | +3.06% | 239 | 13,217 | 35.68% |
| TSM230217P00080000 | 2022-11-25 11:59AM EST | 2023-02-17 | 4.39 | 4.50 | 4.60 | +0.03 | +0.69% | 46 | 914 | 34.58% |
| TSM230317P00080000 | 2022-11-25 10:34AM EST | 2023-03-17 | 5.15 | 5.20 | 5.40 | 0.00 | - | 2 | 6,932 | 34.42% |
| TSM230421P00080000 | 2022-11-25 10:58AM EST | 2023-04-21 | 6.00 | 6.10 | 6.25 | -0.05 | -0.83% | 75 | 1,108 | 34.22% |
| TSM230616P00080000 | 2022-11-25 9:30AM EST | 2023-06-16 | 7.00 | 7.00 | 7.35 | -0.03 | -0.43% | 3 | 5,319 | 33.71% |
| TSM230721P00080000 | 2022-11-25 12:50PM EST | 2023-07-21 | 7.65 | 7.65 | 7.95 | +0.27 | +3.66% | 28 | 146 | 33.45% |
| TSM230915P00080000 | 2022-11-25 9:30AM EST | 2023-09-15 | 8.50 | 8.25 | 8.95 | +0.20 | +2.41% | 4 | 460 | 33.59% |
| TSM240119P00080000 | 2022-11-25 12:44PM EST | 2024-01-19 | 10.00 | 9.90 | 10.30 | +0.14 | +1.42% | 17 | 1,995 | 32.06% |
| TSM250117P00080000 | 2022-11-23 3:49PM EST | 2025-01-17 | 13.10 | 12.50 | 13.70 | 0.00 | - | 10 | 1,049 | 30.82% |
© 2022 Yahoo. All rights reserved.
