Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220603C00075000 | 2022-05-27 3:54PM EDT | 75.00 | 18.55 | 18.55 | 18.90 | +0.45 | +2.49% | 105 | 103 | 87.50% |
| TSM220603C00080000 | 2022-05-27 3:13PM EDT | 80.00 | 13.71 | 13.40 | 14.10 | +3.85 | +39.05% | 1 | 36 | 80.18% |
| TSM220603C00081000 | 2022-05-20 10:22AM EDT | 81.00 | 10.41 | 12.35 | 13.05 | 0.00 | - | 3 | 3 | 72.36% |
| TSM220603C00083000 | 2022-05-19 3:43PM EDT | 83.00 | 7.50 | 10.30 | 11.15 | 0.00 | - | 5 | 18 | 67.92% |
| TSM220603C00084000 | 2022-05-27 1:14PM EDT | 84.00 | 9.20 | 9.40 | 10.05 | +3.15 | +52.07% | 4 | 99 | 58.01% |
| TSM220603C00085000 | 2022-05-24 2:35PM EDT | 85.00 | 5.00 | 8.45 | 9.15 | 0.00 | - | 115 | 147 | 57.81% |
| TSM220603C00086000 | 2022-05-25 2:26PM EDT | 86.00 | 5.00 | 7.40 | 8.10 | 0.00 | - | 50 | 219 | 50.68% |
| TSM220603C00087000 | 2022-05-26 9:40AM EDT | 87.00 | 3.70 | 6.50 | 7.15 | 0.00 | - | 16 | 887 | 47.61% |
| TSM220603C00088000 | 2022-05-27 2:52PM EDT | 88.00 | 5.70 | 5.55 | 6.25 | +2.05 | +56.16% | 4 | 352 | 45.85% |
| TSM220603C00089000 | 2022-05-27 3:05PM EDT | 89.00 | 4.90 | 4.75 | 5.10 | +1.98 | +67.81% | 2 | 210 | 35.45% |
| TSM220603C00090000 | 2022-05-27 3:25PM EDT | 90.00 | 4.08 | 3.90 | 4.15 | +1.86 | +83.78% | 86 | 342 | 31.69% |
| TSM220603C00091000 | 2022-05-27 3:44PM EDT | 91.00 | 3.13 | 3.20 | 3.30 | +1.45 | +86.31% | 112 | 391 | 30.03% |
| TSM220603C00091500 | 2022-05-27 3:55PM EDT | 91.50 | 2.72 | 2.70 | 2.91 | +1.45 | +114.17% | 38 | 422 | 29.54% |
| TSM220603C00092000 | 2022-05-27 3:55PM EDT | 92.00 | 2.33 | 2.42 | 2.56 | +1.28 | +121.90% | 172 | 313 | 29.49% |
| TSM220603C00092500 | 2022-05-27 3:34PM EDT | 92.50 | 2.01 | 2.09 | 2.18 | +1.06 | +111.58% | 110 | 343 | 28.32% |
| TSM220603C00093000 | 2022-05-27 3:56PM EDT | 93.00 | 1.71 | 1.71 | 1.86 | +0.90 | +111.11% | 547 | 912 | 27.95% |
| TSM220603C00094000 | 2022-05-27 3:59PM EDT | 94.00 | 1.25 | 1.22 | 1.33 | +0.72 | +135.85% | 576 | 291 | 27.78% |
| TSM220603C00095000 | 2022-05-27 3:59PM EDT | 95.00 | 0.78 | 0.79 | 0.87 | +0.43 | +122.86% | 402 | 1,353 | 26.86% |
| TSM220603C00096000 | 2022-05-27 3:57PM EDT | 96.00 | 0.50 | 0.47 | 0.52 | +0.26 | +108.33% | 454 | 156 | 25.78% |
| TSM220603C00097000 | 2022-05-27 3:54PM EDT | 97.00 | 0.27 | 0.27 | 0.31 | +0.12 | +80.00% | 214 | 213 | 25.68% |
| TSM220603C00098000 | 2022-05-27 3:59PM EDT | 98.00 | 0.15 | 0.15 | 0.18 | +0.07 | +87.50% | 501 | 1,279 | 25.88% |
| TSM220603C00099000 | 2022-05-27 3:59PM EDT | 99.00 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 143 | 180 | 25.98% |
| TSM220603C00100000 | 2022-05-27 3:52PM EDT | 100.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 252 | 539 | 26.76% |
| TSM220603C00101000 | 2022-05-27 3:48PM EDT | 101.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 283 | 465 | 29.10% |
| TSM220603C00102000 | 2022-05-26 1:02PM EDT | 102.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 181 | 29.69% |
| TSM220603C00103000 | 2022-05-27 3:27PM EDT | 103.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 152 | 91 | 33.99% |
| TSM220603C00104000 | 2022-05-27 2:25PM EDT | 104.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 11 | 121 | 33.59% |
| TSM220603C00105000 | 2022-05-26 1:01PM EDT | 105.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 325 | 35.94% |
| TSM220603C00106000 | 2022-05-23 12:05PM EDT | 106.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 39 | 47.46% |
| TSM220603C00107000 | 2022-05-26 1:02PM EDT | 107.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 19 | 50.39% |
| TSM220603C00108000 | 2022-05-24 12:00PM EDT | 108.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 71 | 48.05% |
| TSM220603C00109000 | 2022-05-23 1:22PM EDT | 109.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 5 | 50.59% |
| TSM220603C00110000 | 2022-05-27 10:24AM EDT | 110.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1 | 26 | 53.13% |
| TSM220603C00111000 | 2022-05-11 12:56PM EDT | 111.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 54.69% |
| TSM220603C00112000 | 2022-05-26 12:23PM EDT | 112.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 13 | 57.03% |
| TSM220603C00115000 | 2022-05-24 3:29PM EDT | 115.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 18 | 60.16% |
| TSM220603C00120000 | 2022-05-18 12:08PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 72.66% |
Putsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220603P00065000 | 2022-05-20 1:13PM EDT | 65.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 209 | 101.56% |
| TSM220603P00070000 | 2022-05-24 2:15PM EDT | 70.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 237 | 82.81% |
| TSM220603P00075000 | 2022-05-27 3:42PM EDT | 75.00 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 5 | 287 | 71.88% |
| TSM220603P00079000 | 2022-05-26 12:45PM EDT | 79.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 35 | 79 | 57.81% |
| TSM220603P00080000 | 2022-05-27 3:02PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 20 | 421 | 45.31% |
| TSM220603P00081000 | 2022-05-27 11:50AM EDT | 81.00 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 43 | 102 | 50.39% |
| TSM220603P00082000 | 2022-05-27 1:20PM EDT | 82.00 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 10 | 88 | 48.44% |
| TSM220603P00083000 | 2022-05-27 12:58PM EDT | 83.00 | 0.04 | 0.02 | 0.05 | -0.11 | -73.33% | 2 | 44 | 44.73% |
| TSM220603P00084000 | 2022-05-27 11:10AM EDT | 84.00 | 0.06 | 0.00 | 0.06 | -0.14 | -70.00% | 9 | 115 | 42.19% |
| TSM220603P00085000 | 2022-05-27 2:36PM EDT | 85.00 | 0.06 | 0.04 | 0.06 | -0.20 | -76.92% | 223 | 293 | 38.28% |
| TSM220603P00086000 | 2022-05-27 1:26PM EDT | 86.00 | 0.11 | 0.05 | 0.08 | -0.30 | -73.17% | 45 | 234 | 36.43% |
| TSM220603P00087000 | 2022-05-27 3:56PM EDT | 87.00 | 0.10 | 0.08 | 0.12 | -0.45 | -81.82% | 122 | 294 | 35.35% |
| TSM220603P00088000 | 2022-05-27 3:35PM EDT | 88.00 | 0.15 | 0.13 | 0.17 | -0.53 | -77.94% | 113 | 174 | 33.69% |
| TSM220603P00089000 | 2022-05-27 3:58PM EDT | 89.00 | 0.22 | 0.19 | 0.24 | -0.73 | -76.84% | 97 | 214 | 32.13% |
| TSM220603P00090000 | 2022-05-27 3:58PM EDT | 90.00 | 0.34 | 0.31 | 0.35 | -0.90 | -72.58% | 245 | 274 | 30.76% |
| TSM220603P00091000 | 2022-05-27 3:53PM EDT | 91.00 | 0.56 | 0.47 | 0.52 | -1.07 | -65.64% | 128 | 200 | 29.79% |
| TSM220603P00091500 | 2022-05-27 3:41PM EDT | 91.50 | 0.66 | 0.57 | 0.63 | -1.21 | -64.71% | 46 | 103 | 29.30% |
| TSM220603P00092000 | 2022-05-27 3:49PM EDT | 92.00 | 0.84 | 0.69 | 0.78 | -1.41 | -62.67% | 86 | 128 | 29.27% |
| TSM220603P00092500 | 2022-05-27 3:19PM EDT | 92.50 | 0.94 | 0.84 | 0.92 | -1.49 | -61.32% | 86 | 64 | 28.54% |
| TSM220603P00093000 | 2022-05-27 3:59PM EDT | 93.00 | 1.08 | 1.01 | 1.11 | -1.69 | -61.01% | 714 | 198 | 28.37% |
| TSM220603P00094000 | 2022-05-27 3:45PM EDT | 94.00 | 1.57 | 1.45 | 1.56 | -2.68 | -63.06% | 71 | 154 | 27.81% |
| TSM220603P00095000 | 2022-05-27 3:58PM EDT | 95.00 | 2.15 | 2.01 | 2.12 | -2.03 | -48.56% | 80 | 108 | 27.25% |
| TSM220603P00096000 | 2022-05-27 2:19PM EDT | 96.00 | 2.94 | 2.64 | 2.81 | -3.22 | -52.27% | 63 | 67 | 27.20% |
| TSM220603P00097000 | 2022-05-23 3:27PM EDT | 97.00 | 4.11 | 3.15 | 3.75 | -1.89 | -31.50% | 1 | 39 | 31.49% |
| TSM220603P00098000 | 2022-05-27 2:20PM EDT | 98.00 | 4.62 | 4.30 | 5.00 | -2.91 | -38.65% | 4 | 39 | 43.26% |
| TSM220603P00099000 | 2022-05-25 2:34PM EDT | 99.00 | 5.85 | 4.90 | 5.75 | -3.07 | -34.42% | 3 | 12 | 41.75% |
| TSM220603P00100000 | 2022-05-27 2:25PM EDT | 100.00 | 6.55 | 6.00 | 6.55 | -3.75 | -36.41% | 7 | 79 | 39.80% |
| TSM220603P00101000 | 2022-05-24 9:55AM EDT | 101.00 | 11.88 | 6.75 | 7.65 | 0.00 | - | 10 | 32 | 47.71% |
| TSM220603P00102000 | 2022-05-12 9:44AM EDT | 102.00 | 16.14 | 7.90 | 8.70 | 0.00 | - | 3 | 6 | 53.76% |
| TSM220603P00103000 | 2022-05-27 3:58PM EDT | 103.00 | 9.43 | 7.90 | 10.90 | -1.10 | -10.45% | 1 | 1 | 91.80% |
| TSM220603P00104000 | 2022-05-23 11:17AM EDT | 104.00 | 12.43 | 9.35 | 11.50 | 0.00 | - | 1 | 3 | 86.62% |
| TSM220603P00105000 | 2022-05-20 2:03PM EDT | 105.00 | 15.80 | 10.90 | 11.90 | 0.00 | - | 1 | 16 | 51.56% |
| TSM220603P00107000 | 2022-05-23 9:40AM EDT | 107.00 | 16.15 | 12.75 | 13.95 | 0.00 | - | 1 | 1 | 54.30% |
| TSM220603P00108000 | 2022-05-17 11:23AM EDT | 108.00 | 15.18 | 13.40 | 15.30 | 0.00 | - | 1 | 0 | 57.42% |
| TSM220603P00110000 | 2022-05-16 10:49AM EDT | 110.00 | 19.75 | 15.90 | 16.90 | 0.00 | - | 2 | 0 | 67.48% |
| TSM220603P00111000 | 2022-05-16 11:29AM EDT | 111.00 | 20.90 | 16.85 | 17.85 | 0.00 | - | 1 | 0 | 66.21% |
| TSM220603P00115000 | 2022-05-06 10:50AM EDT | 115.00 | 26.68 | 20.90 | 21.85 | 0.00 | - | 1 | 0 | 79.88% |
| TSM220603P00120000 | 2022-05-05 11:14AM EDT | 120.00 | 27.13 | 25.85 | 27.10 | 0.00 | - | 1 | 0 | 102.15% |
© 2022 Yahoo. All rights reserved.
