Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:95.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220128C00095000 | 2022-01-21 1:39PM EST | 2022-01-28 | 31.00 | 29.00 | 30.25 | +2.05 | +7.08% | 3 | 5 | 101.17% |
| TSM220218C00095000 | 2022-01-12 11:57AM EST | 2022-02-18 | 37.20 | 29.40 | 30.30 | 0.00 | - | 2 | 98 | 58.69% |
| TSM220318C00095000 | 2022-01-21 2:05PM EST | 2022-03-18 | 31.45 | 29.65 | 31.15 | -2.75 | -8.04% | 5 | 86 | 51.34% |
| TSM220414C00095000 | 2022-01-14 11:22AM EST | 2022-04-14 | 47.96 | 29.80 | 32.15 | 0.00 | - | 1 | 68 | 58.55% |
| TSM220520C00095000 | 2022-01-21 11:04AM EST | 2022-05-20 | 33.85 | 30.85 | 31.95 | -4.65 | -12.08% | 2 | 8 | 47.46% |
| TSM220617C00095000 | 2022-01-13 3:09PM EST | 2022-06-17 | 45.87 | 31.40 | 32.05 | 0.00 | - | 2 | 93 | 43.27% |
| TSM220715C00095000 | 2022-01-21 3:40PM EST | 2022-07-15 | 32.45 | 31.40 | 32.40 | -14.90 | -31.47% | 8 | 14 | 41.52% |
| TSM220916C00095000 | 2022-01-12 10:28AM EST | 2022-09-16 | 39.44 | 32.40 | 33.20 | 0.00 | - | 1 | 16 | 39.04% |
| TSM230120C00095000 | 2022-01-21 2:24PM EST | 2023-01-20 | 35.55 | 34.10 | 36.00 | -5.20 | -12.76% | 7 | 1,035 | 40.31% |
| TSM240119C00095000 | 2022-01-21 9:45AM EST | 2024-01-19 | 40.50 | 37.50 | 42.50 | -5.50 | -11.96% | 1 | 35 | 41.27% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220128P00095000 | 2022-01-21 9:56AM EST | 2022-01-28 | 0.05 | 0.00 | 0.04 | +0.01 | +25.00% | 13 | 199 | 82.81% |
| TSM220204P00095000 | 2022-01-21 9:53AM EST | 2022-02-04 | 0.07 | 0.02 | 0.14 | -0.20 | -74.07% | 11 | 5 | 67.19% |
| TSM220211P00095000 | 2022-01-18 12:09AM EST | 2022-02-11 | 0.48 | 0.05 | 0.22 | 0.00 | - | - | 276 | 58.59% |
| TSM220218P00095000 | 2022-01-21 12:30PM EST | 2022-02-18 | 0.17 | 0.12 | 0.31 | +0.06 | +54.55% | 2 | 1,234 | 54.49% |
| TSM220318P00095000 | 2022-01-21 1:56PM EST | 2022-03-18 | 0.54 | 0.62 | 0.70 | +0.19 | +54.29% | 4 | 4,129 | 48.68% |
| TSM220414P00095000 | 2022-01-21 11:44AM EST | 2022-04-14 | 0.91 | 1.04 | 1.22 | +0.14 | +18.18% | 37 | 2,427 | 46.05% |
| TSM220520P00095000 | 2022-01-19 3:34PM EST | 2022-05-20 | 1.08 | 1.59 | 1.80 | 0.00 | - | 54 | 141 | 43.08% |
| TSM220617P00095000 | 2022-01-20 12:20PM EST | 2022-06-17 | 1.89 | 2.06 | 2.46 | +0.51 | +36.96% | 10 | 4,349 | 42.93% |
| TSM220715P00095000 | 2022-01-21 11:19AM EST | 2022-07-15 | 2.22 | 2.40 | 2.71 | +0.26 | +13.27% | 17 | 342 | 40.69% |
| TSM220916P00095000 | 2022-01-07 11:09AM EST | 2022-09-16 | 3.50 | 3.30 | 3.60 | 0.00 | - | 1 | 940 | 38.77% |
| TSM230120P00095000 | 2022-01-20 3:27PM EST | 2023-01-20 | 4.50 | 4.85 | 5.90 | 0.00 | - | 1 | 3,464 | 38.64% |
| TSM240119P00095000 | 2022-01-21 3:38PM EST | 2024-01-19 | 9.87 | 9.00 | 11.30 | +0.99 | +11.15% | 39 | 162 | 38.12% |
© 2022 Yahoo. All rights reserved.
