Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:85.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220128C00085000 | 2022-01-13 11:13AM EST | 2022-01-28 | 55.15 | 39.30 | 41.20 | 0.00 | - | 10 | 5 | 196.00% |
| TSM220218C00085000 | 2022-01-10 3:12PM EST | 2022-02-18 | 39.15 | 39.30 | 40.35 | 0.00 | - | 5 | 15 | 77.25% |
| TSM220318C00085000 | 2022-01-13 2:05PM EST | 2022-03-18 | 56.22 | 39.35 | 40.60 | 0.00 | - | 16 | 26 | 58.50% |
| TSM220414C00085000 | 2022-01-14 2:37PM EST | 2022-04-14 | 56.11 | 39.20 | 41.60 | 0.00 | - | 1 | 24 | 55.35% |
| TSM220520C00085000 | 2022-01-07 11:07AM EST | 2022-05-20 | 40.65 | 39.45 | 41.70 | +0.40 | +0.99% | 3 | 16 | 58.95% |
| TSM220617C00085000 | 2022-01-21 1:12PM EST | 2022-06-17 | 42.48 | 40.15 | 41.45 | -14.52 | -25.47% | 2 | 71 | 51.07% |
| TSM220916C00085000 | 2022-01-06 9:56AM EST | 2022-09-16 | 43.00 | 40.80 | 42.45 | 0.00 | - | 1 | 4 | 45.74% |
| TSM230120C00085000 | 2022-01-21 12:30PM EST | 2023-01-20 | 44.48 | 41.30 | 43.95 | -5.27 | -10.59% | 1 | 1,192 | 42.88% |
| TSM240119C00085000 | 2022-01-18 3:39PM EST | 2024-01-19 | 55.00 | 44.85 | 49.00 | 0.00 | - | 1 | 65 | 42.27% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220128P00085000 | 2022-01-21 10:56AM EST | 2022-01-28 | 0.01 | 0.00 | 0.10 | -0.24 | -96.00% | 2 | 5 | 125.78% |
| TSM220204P00085000 | 2022-01-18 12:09AM EST | 2022-02-04 | 0.16 | 0.00 | 0.10 | 0.00 | - | - | 1 | 85.55% |
| TSM220218P00085000 | 2022-01-21 2:49PM EST | 2022-02-18 | 0.09 | 0.06 | 0.17 | +0.05 | +125.00% | 94 | 139 | 66.41% |
| TSM220225P00085000 | 2022-01-07 11:50AM EST | 2022-02-25 | 0.27 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 58.01% |
| TSM220318P00085000 | 2022-01-21 1:37PM EST | 2022-03-18 | 0.24 | 0.25 | 0.35 | +0.10 | +71.43% | 54 | 6,327 | 54.30% |
| TSM220414P00085000 | 2022-01-21 9:51AM EST | 2022-04-14 | 0.46 | 0.40 | 0.61 | +0.06 | +15.00% | 1 | 208 | 51.12% |
| TSM220520P00085000 | 2022-01-21 3:20PM EST | 2022-05-20 | 0.85 | 0.81 | 0.94 | +0.26 | +44.07% | 11 | 142 | 47.02% |
| TSM220617P00085000 | 2022-01-21 3:19PM EST | 2022-06-17 | 1.09 | 1.10 | 1.38 | +0.49 | +81.67% | 18 | 1,253 | 46.58% |
| TSM220715P00085000 | 2022-01-19 3:10PM EST | 2022-07-15 | 0.97 | 1.25 | 1.48 | 0.00 | - | 2 | 283 | 43.48% |
| TSM220916P00085000 | 2022-01-12 12:32PM EST | 2022-09-16 | 1.07 | 1.81 | 2.24 | 0.00 | - | 10 | 1,258 | 42.02% |
| TSM230120P00085000 | 2022-01-21 11:34AM EST | 2023-01-20 | 3.20 | 3.20 | 3.65 | +0.55 | +20.75% | 11 | 2,780 | 39.97% |
| TSM240119P00085000 | 2022-01-18 12:04PM EST | 2024-01-19 | 5.82 | 6.15 | 8.85 | 0.00 | - | 1 | 422 | 40.92% |
© 2022 Yahoo. All rights reserved.
