Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:85.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM221209C00085000 | 2022-12-02 3:59PM EST | 2022-12-09 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,713 | 0 | 12.50% |
| TSM221216C00085000 | 2022-12-02 3:59PM EST | 2022-12-16 | 0.78 | 0.00 | 0.00 | 0.00 | - | 955 | 0 | 6.25% |
| TSM221223C00085000 | 2022-12-02 3:55PM EST | 2022-12-23 | 1.05 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| TSM221230C00085000 | 2022-12-02 3:51PM EST | 2022-12-30 | 1.27 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 3.13% |
| TSM230106C00085000 | 2022-12-02 11:51AM EST | 2023-01-06 | 1.70 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 3.13% |
| TSM230113C00085000 | 2022-12-01 2:05PM EST | 2023-01-13 | 2.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TSM230120C00085000 | 2022-12-02 3:59PM EST | 2023-01-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 3.13% |
| TSM230217C00085000 | 2022-12-02 3:38PM EST | 2023-02-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| TSM230317C00085000 | 2022-12-02 2:52PM EST | 2023-03-17 | 4.58 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| TSM230421C00085000 | 2022-12-02 1:26PM EST | 2023-04-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSM230616C00085000 | 2022-12-02 3:58PM EST | 2023-06-16 | 7.11 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 1.56% |
| TSM230721C00085000 | 2022-12-02 3:50PM EST | 2023-07-21 | 7.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| TSM230915C00085000 | 2022-12-01 9:51AM EST | 2023-09-15 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TSM240119C00085000 | 2022-12-02 12:39PM EST | 2024-01-19 | 11.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| TSM250117C00085000 | 2022-12-02 2:07PM EST | 2025-01-17 | 17.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM221209P00085000 | 2022-12-01 10:00AM EST | 2022-12-09 | 2.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TSM221216P00085000 | 2022-12-02 3:42PM EST | 2022-12-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| TSM221223P00085000 | 2022-12-02 9:31AM EST | 2022-12-23 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM221230P00085000 | 2022-12-02 3:01PM EST | 2022-12-30 | 4.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSM230106P00085000 | 2022-12-01 3:04PM EST | 2023-01-06 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM230113P00085000 | 2022-12-02 2:21PM EST | 2023-01-13 | 5.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM230120P00085000 | 2022-12-02 3:15PM EST | 2023-01-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| TSM230217P00085000 | 2022-12-02 11:45AM EST | 2023-02-17 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230317P00085000 | 2022-12-02 1:23PM EST | 2023-03-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSM230421P00085000 | 2022-12-02 3:42PM EST | 2023-04-21 | 8.30 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| TSM230616P00085000 | 2022-11-28 10:42AM EST | 2023-06-16 | 10.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM230721P00085000 | 2022-11-21 12:37PM EST | 2023-07-21 | 10.96 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSM230915P00085000 | 2022-11-30 2:16PM EST | 2023-09-15 | 10.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSM240119P00085000 | 2022-12-02 3:20PM EST | 2024-01-19 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM250117P00085000 | 2022-12-02 10:00AM EST | 2025-01-17 | 15.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
