UK markets open in 2 hours 45 minutes
NIKKEI 225
28,144.36 -138.67 (-0.49%) HANG SENG
17,195.57 -378.01 (-2.15%) CRUDE OIL
74.06 -2.22 (-2.91%) GOLD FUTURES
1,750.70 -3.30 (-0.19%) DOW
34,347.03 +152.93 (+0.45%) BTC-GBP
13,447.47 -351.13 (-2.54%)
Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:90.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM221202C00090000 | 2022-11-25 12:54PM EST | 2022-12-02 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 459 | 11,324 | 46.48% |
| TSM221209C00090000 | 2022-11-25 12:42PM EST | 2022-12-09 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 65 | 1,072 | 36.04% |
| TSM221216C00090000 | 2022-11-25 12:57PM EST | 2022-12-16 | 0.33 | 0.33 | 0.35 | -0.10 | -23.26% | 168 | 6,494 | 35.25% |
| TSM221223C00090000 | 2022-11-25 12:13PM EST | 2022-12-23 | 0.51 | 0.46 | 0.49 | -0.10 | -16.39% | 16 | 419 | 33.25% |
| TSM221230C00090000 | 2022-11-25 11:49AM EST | 2022-12-30 | 0.67 | 0.61 | 0.66 | -0.09 | -11.84% | 52 | 694 | 32.50% |
| TSM230106C00090000 | 2022-11-23 11:23AM EST | 2023-01-06 | 1.20 | 0.77 | 0.90 | +1.20 | - | - | 2 | 32.94% |
| TSM230120C00090000 | 2022-11-25 12:57PM EST | 2023-01-20 | 1.50 | 1.48 | 1.53 | -0.20 | -11.76% | 324 | 9,105 | 35.11% |
| TSM230217C00090000 | 2022-11-25 11:59AM EST | 2023-02-17 | 2.53 | 2.33 | 2.45 | -0.10 | -3.80% | 26 | 1,849 | 35.60% |
| TSM230317C00090000 | 2022-11-25 12:57PM EST | 2023-03-17 | 3.10 | 3.05 | 3.20 | -0.25 | -7.46% | 44 | 4,382 | 35.41% |
| TSM230421C00090000 | 2022-11-25 9:30AM EST | 2023-04-21 | 4.00 | 4.00 | 4.15 | -0.35 | -8.05% | 1 | 682 | 35.82% |
| TSM230616C00090000 | 2022-11-25 11:16AM EST | 2023-06-16 | 5.62 | 5.30 | 5.65 | -0.01 | -0.18% | 3 | 2,780 | 36.90% |
| TSM230721C00090000 | 2022-11-25 9:30AM EST | 2023-07-21 | 6.50 | 5.95 | 6.50 | 0.00 | - | 1 | 108 | 37.38% |
| TSM230915C00090000 | 2022-11-25 9:30AM EST | 2023-09-15 | 7.60 | 7.05 | 7.55 | -0.27 | -3.43% | 1 | 603 | 37.26% |
| TSM240119C00090000 | 2022-11-25 10:52AM EST | 2024-01-19 | 10.01 | 9.30 | 9.80 | +0.01 | +0.10% | 31 | 5,492 | 37.64% |
| TSM250117C00090000 | 2022-11-25 11:12AM EST | 2025-01-17 | 15.10 | 14.80 | 15.50 | -0.50 | -3.21% | 7 | 2,570 | 39.53% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM221202P00090000 | 2022-11-22 3:42PM EST | 2022-12-02 | 7.62 | 8.45 | 8.75 | 0.00 | - | 2 | 4 | 55.86% |
| TSM221209P00090000 | 2022-11-17 11:53AM EST | 2022-12-09 | 8.87 | 8.45 | 8.75 | 0.00 | - | 2 | 3 | 36.04% |
| TSM221216P00090000 | 2022-11-23 2:06PM EST | 2022-12-16 | 8.35 | 8.90 | 9.10 | 0.00 | - | 6 | 967 | 39.16% |
| TSM221223P00090000 | 2022-11-23 3:21PM EST | 2022-12-23 | 8.50 | 9.05 | 9.30 | 0.00 | - | 10 | 110 | 37.35% |
| TSM221230P00090000 | 2022-11-25 10:43AM EST | 2022-12-30 | 8.85 | 9.10 | 9.40 | +0.45 | +5.36% | 7 | 69 | 34.74% |
| TSM230120P00090000 | 2022-11-25 12:07PM EST | 2023-01-20 | 9.55 | 9.80 | 9.95 | +0.15 | +1.60% | 455 | 13,876 | 33.28% |
| TSM230217P00090000 | 2022-11-25 11:10AM EST | 2023-02-17 | 10.20 | 10.35 | 10.65 | 0.00 | - | 43 | 68 | 32.59% |
| TSM230317P00090000 | 2022-11-23 10:58AM EST | 2023-03-17 | 10.55 | 10.90 | 11.25 | 0.00 | - | 15 | 2,673 | 32.02% |
| TSM230421P00090000 | 2022-11-18 3:39PM EST | 2023-04-21 | 11.50 | 11.65 | 11.95 | 0.00 | - | 42 | 1,173 | 31.67% |
| TSM230616P00090000 | 2022-11-21 10:34AM EST | 2023-06-16 | 13.83 | 12.50 | 12.85 | 0.00 | - | 2 | 2,586 | 30.88% |
| TSM230721P00090000 | 2022-11-21 9:30AM EST | 2023-07-21 | 13.85 | 13.05 | 13.50 | 0.00 | - | 3 | 83 | 31.10% |
| TSM230915P00090000 | 2022-11-23 9:48AM EST | 2023-09-15 | 13.40 | 13.55 | 14.05 | 0.00 | - | 1 | 4 | 29.93% |
| TSM240119P00090000 | 2022-11-25 9:30AM EST | 2024-01-19 | 15.25 | 14.80 | 15.55 | +0.49 | +3.32% | 2 | 1,231 | 29.43% |
| TSM250117P00090000 | 2022-11-23 1:42PM EST | 2025-01-17 | 18.00 | 18.05 | 18.85 | 0.00 | - | 11 | 203 | 28.50% |
© 2022 Yahoo. All rights reserved.
