Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220701C00085000 | 2022-06-30 3:58PM EDT | 2022-07-01 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,919 | 0 | 25.00% |
| TSM220708C00085000 | 2022-06-30 3:58PM EDT | 2022-07-08 | 0.49 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 6.25% |
| TSM220715C00085000 | 2022-06-30 3:50PM EDT | 2022-07-15 | 1.48 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| TSM220722C00085000 | 2022-06-30 12:37PM EDT | 2022-07-22 | 1.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TSM220729C00085000 | 2022-06-30 10:03AM EDT | 2022-07-29 | 1.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSM220805C00085000 | 2022-06-30 3:45PM EDT | 2022-08-05 | 2.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TSM220819C00085000 | 2022-06-30 3:58PM EDT | 2022-08-19 | 3.12 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| TSM220916C00085000 | 2022-06-30 1:52PM EDT | 2022-09-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 1.56% |
| TSM221021C00085000 | 2022-06-30 1:44PM EDT | 2022-10-21 | 5.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| TSM230120C00085000 | 2022-06-30 1:59PM EDT | 2023-01-20 | 7.63 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| TSM230317C00085000 | 2022-06-30 11:55AM EDT | 2023-03-17 | 8.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TSM230616C00085000 | 2022-06-30 11:10AM EDT | 2023-06-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| TSM240119C00085000 | 2022-06-30 2:53PM EDT | 2024-01-19 | 12.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220701P00085000 | 2022-06-30 3:55PM EDT | 2022-07-01 | 3.58 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| TSM220708P00085000 | 2022-06-30 2:11PM EDT | 2022-07-08 | 3.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TSM220715P00085000 | 2022-06-30 2:57PM EDT | 2022-07-15 | 4.75 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| TSM220722P00085000 | 2022-06-30 9:49AM EDT | 2022-07-22 | 5.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM220729P00085000 | 2022-06-30 2:33PM EDT | 2022-07-29 | 5.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM220805P00085000 | 2022-06-30 1:55PM EDT | 2022-08-05 | 5.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220819P00085000 | 2022-06-30 1:11PM EDT | 2022-08-19 | 6.18 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| TSM220916P00085000 | 2022-06-30 1:53PM EDT | 2022-09-16 | 6.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSM221021P00085000 | 2022-06-30 1:16PM EDT | 2022-10-21 | 8.22 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 0.00% |
| TSM230120P00085000 | 2022-06-30 12:44PM EDT | 2023-01-20 | 10.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM230317P00085000 | 2022-06-29 2:41PM EDT | 2023-03-17 | 10.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSM230616P00085000 | 2022-06-30 11:09AM EDT | 2023-06-16 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240119P00085000 | 2022-06-27 11:30AM EDT | 2024-01-19 | 12.25 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
