Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:95.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM221209C00095000 | 2022-12-02 3:34PM EST | 2022-12-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 59 | 319 | 25.00% |
| TSM221216C00095000 | 2022-12-02 3:58PM EST | 2022-12-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 104 | 4,229 | 25.00% |
| TSM221223C00095000 | 2022-12-02 11:49AM EST | 2022-12-23 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 12.50% |
| TSM221230C00095000 | 2022-12-02 3:51PM EST | 2022-12-30 | 0.14 | 0.00 | 0.00 | 0.00 | - | 41 | 640 | 12.50% |
| TSM230106C00095000 | 2022-12-01 10:35AM EST | 2023-01-06 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM230120C00095000 | 2022-12-02 2:38PM EST | 2023-01-20 | 0.57 | 0.00 | 0.00 | 0.00 | - | 92 | 12,517 | 12.50% |
| TSM230217C00095000 | 2022-12-02 3:39PM EST | 2023-02-17 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 1,845 | 6.25% |
| TSM230317C00095000 | 2022-12-02 2:25PM EST | 2023-03-17 | 1.66 | 0.00 | 0.00 | 0.00 | - | 9 | 2,245 | 6.25% |
| TSM230421C00095000 | 2022-12-02 3:53PM EST | 2023-04-21 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 1,653 | 6.25% |
| TSM230616C00095000 | 2022-12-02 3:10PM EST | 2023-06-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 16 | 3,863 | 6.25% |
| TSM230721C00095000 | 2022-12-02 11:02AM EST | 2023-07-21 | 4.22 | 0.00 | 0.00 | 0.00 | - | 43 | 110 | 3.13% |
| TSM230915C00095000 | 2022-12-02 1:57PM EST | 2023-09-15 | 5.44 | 0.00 | 0.00 | 0.00 | - | 30 | 77 | 3.13% |
| TSM240119C00095000 | 2022-12-02 10:42AM EST | 2024-01-19 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,592 | 3.13% |
| TSM250117C00095000 | 2022-12-02 12:24PM EST | 2025-01-17 | 13.64 | 0.00 | 0.00 | 0.00 | - | 190 | 271 | 3.13% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM221209P00095000 | 2022-11-17 10:05AM EST | 2022-12-09 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TSM221216P00095000 | 2022-12-02 2:26PM EST | 2022-12-16 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 266 | 0.00% |
| TSM221230P00095000 | 2022-12-02 10:55AM EST | 2022-12-30 | 13.80 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| TSM230120P00095000 | 2022-12-02 1:13PM EST | 2023-01-20 | 13.95 | 0.00 | 0.00 | 0.00 | - | 7 | 708 | 0.00% |
| TSM230217P00095000 | 2022-11-28 3:51PM EST | 2023-02-17 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM230317P00095000 | 2022-12-01 10:37AM EST | 2023-03-17 | 14.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM230421P00095000 | 2022-11-29 10:07AM EST | 2023-04-21 | 16.65 | 0.00 | 0.00 | 0.00 | - | 13 | 25 | 0.00% |
| TSM230616P00095000 | 2022-12-02 11:25AM EST | 2023-06-16 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 0.00% |
| TSM230721P00095000 | 2022-11-23 11:37AM EST | 2023-07-21 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TSM230915P00095000 | 2022-11-18 10:51AM EST | 2023-09-15 | 17.25 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| TSM240119P00095000 | 2022-12-02 12:21PM EST | 2024-01-19 | 18.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM250117P00095000 | 2022-12-02 12:21PM EST | 2025-01-17 | 21.25 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
© 2022 Yahoo. All rights reserved.
