Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM221007C00060000 | 2022-10-04 3:58PM EDT | 60.00 | 12.76 | 14.20 | 14.70 | 0.00 | - | 6 | 16 | 184.38% |
| TSM221007C00061000 | 2022-09-30 11:21AM EDT | 61.00 | 8.65 | 13.35 | 13.60 | 0.00 | - | 2 | 1 | 153.13% |
| TSM221007C00062000 | 2022-09-30 3:24PM EDT | 62.00 | 7.05 | 12.25 | 12.65 | 0.00 | - | 1 | 1 | 152.73% |
| TSM221007C00063000 | 2022-09-30 3:24PM EDT | 63.00 | 6.10 | 11.30 | 11.65 | 0.00 | - | 1 | 1 | 141.80% |
| TSM221007C00064000 | 2022-09-29 3:57PM EDT | 64.00 | 5.80 | 10.25 | 10.70 | 0.00 | - | - | 38 | 138.87% |
| TSM221007C00065000 | 2022-10-04 1:17PM EDT | 65.00 | 7.52 | 9.35 | 9.60 | 0.00 | - | 241 | 321 | 111.72% |
| TSM221007C00066000 | 2022-10-03 11:09AM EDT | 66.00 | 3.60 | 8.35 | 8.70 | 0.00 | - | 3 | 6 | 84.38% |
| TSM221007C00067000 | 2022-10-04 10:59AM EDT | 67.00 | 5.50 | 7.40 | 7.60 | 0.00 | - | 3 | 93 | 66.41% |
| TSM221007C00068000 | 2022-10-05 12:24PM EDT | 68.00 | 5.97 | 6.35 | 6.60 | +1.11 | +22.84% | 2 | 104 | 80.86% |
| TSM221007C00069000 | 2022-10-05 2:23PM EDT | 69.00 | 5.60 | 5.35 | 5.65 | +1.65 | +41.77% | 13 | 453 | 50.78% |
| TSM221007C00070000 | 2022-10-05 3:15PM EDT | 70.00 | 4.92 | 4.40 | 4.65 | +1.87 | +61.31% | 31 | 602 | 65.82% |
| TSM221007C00071000 | 2022-10-05 3:24PM EDT | 71.00 | 3.95 | 3.50 | 3.70 | +1.63 | +70.26% | 959 | 1,415 | 58.98% |
| TSM221007C00072000 | 2022-10-05 3:50PM EDT | 72.00 | 2.79 | 2.65 | 2.79 | +1.27 | +83.55% | 147 | 646 | 53.13% |
| TSM221007C00073000 | 2022-10-05 3:51PM EDT | 73.00 | 1.94 | 1.87 | 1.94 | +1.01 | +108.60% | 1,698 | 1,475 | 47.56% |
| TSM221007C00074000 | 2022-10-05 3:55PM EDT | 74.00 | 1.19 | 1.19 | 1.23 | +0.66 | +124.53% | 1,715 | 1,329 | 44.34% |
| TSM221007C00075000 | 2022-10-05 3:58PM EDT | 75.00 | 0.68 | 0.67 | 0.71 | +0.41 | +151.85% | 1,878 | 1,502 | 42.97% |
| TSM221007C00076000 | 2022-10-05 3:59PM EDT | 76.00 | 0.35 | 0.35 | 0.38 | +0.22 | +169.23% | 813 | 552 | 42.87% |
| TSM221007C00077000 | 2022-10-05 3:59PM EDT | 77.00 | 0.17 | 0.17 | 0.20 | +0.11 | +183.33% | 573 | 300 | 44.14% |
| TSM221007C00078000 | 2022-10-05 3:48PM EDT | 78.00 | 0.11 | 0.09 | 0.11 | +0.07 | +175.00% | 305 | 463 | 46.48% |
| TSM221007C00079000 | 2022-10-05 3:58PM EDT | 79.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 38 | 279 | 48.83% |
| TSM221007C00080000 | 2022-10-05 3:16PM EDT | 80.00 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 103 | 373 | 51.56% |
| TSM221007C00081000 | 2022-10-05 3:34PM EDT | 81.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 3 | 248 | 57.42% |
| TSM221007C00082000 | 2022-10-05 3:55PM EDT | 82.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 154 | 451 | 60.94% |
| TSM221007C00083000 | 2022-10-05 3:31PM EDT | 83.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 26 | 180 | 64.06% |
| TSM221007C00084000 | 2022-10-05 11:07AM EDT | 84.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 151 | 70.31% |
| TSM221007C00085000 | 2022-10-05 1:19PM EDT | 85.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 8 | 118 | 76.56% |
| TSM221007C00086000 | 2022-10-04 10:50AM EDT | 86.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 92 | 78.13% |
| TSM221007C00087000 | 2022-10-03 11:27AM EDT | 87.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 138 | 76 | 84.38% |
| TSM221007C00088000 | 2022-10-04 11:19AM EDT | 88.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 84 | 89.06% |
| TSM221007C00089000 | 2022-10-05 9:30AM EDT | 89.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 69 | 87.50% |
| TSM221007C00090000 | 2022-09-30 12:57PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 50.00% |
| TSM221007C00091000 | 2022-10-04 11:16AM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 50.00% |
| TSM221007C00092000 | 2022-09-28 10:28AM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 103.13% |
| TSM221007C00093000 | 2022-09-22 3:59PM EDT | 93.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 8 | 125.00% |
| TSM221007C00094000 | 2022-09-28 1:46PM EDT | 94.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 7 | 129.69% |
| TSM221007C00095000 | 2022-09-22 11:02AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 130 | 115.63% |
| TSM221007C00096000 | 2022-09-22 9:33AM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| TSM221007C00097000 | 2022-10-04 11:34AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 125.00% |
| TSM221007C00098000 | 2022-10-04 11:34AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 131.25% |
| TSM221007C00099000 | 2022-09-12 12:20PM EDT | 99.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 22 | 131.25% |
| TSM221007C00100000 | 2022-09-27 3:45PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 72 | 50.00% |
| TSM221007C00105000 | 2022-09-15 2:08PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 50.00% |
| TSM221007C00110000 | 2022-08-31 10:16AM EDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 4 | 175.00% |
| TSM221007C00120000 | 2022-09-14 2:28PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 212.50% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM221007P00045000 | 2022-10-03 1:07PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,076 | 231.25% |
| TSM221007P00050000 | 2022-09-30 10:25AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 223 | 187.50% |
| TSM221007P00055000 | 2022-10-03 12:25PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 176 | 143.75% |
| TSM221007P00056000 | 2022-10-03 9:48AM EDT | 56.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 84 | 137.50% |
| TSM221007P00057000 | 2022-09-29 10:48AM EDT | 57.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 5 | 131.25% |
| TSM221007P00058000 | 2022-10-03 12:56PM EDT | 58.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 59 | 121.88% |
| TSM221007P00059000 | 2022-10-05 9:31AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 14 | 24 | 112.50% |
| TSM221007P00060000 | 2022-10-05 9:33AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 169 | 106.25% |
| TSM221007P00061000 | 2022-10-04 10:12AM EDT | 61.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 14 | 82 | 106.25% |
| TSM221007P00062000 | 2022-10-05 1:45PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 161 | 90.63% |
| TSM221007P00063000 | 2022-10-05 10:57AM EDT | 63.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,273 | 84.38% |
| TSM221007P00064000 | 2022-10-05 3:58PM EDT | 64.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 18 | 76 | 84.38% |
| TSM221007P00065000 | 2022-10-05 3:12PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 24 | 737 | 68.75% |
| TSM221007P00066000 | 2022-10-05 2:20PM EDT | 66.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 6 | 111 | 71.88% |
| TSM221007P00067000 | 2022-10-05 12:33PM EDT | 67.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 30 | 152 | 64.06% |
| TSM221007P00068000 | 2022-10-05 2:32PM EDT | 68.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 9 | 1,986 | 60.94% |
| TSM221007P00069000 | 2022-10-05 3:20PM EDT | 69.00 | 0.04 | 0.03 | 0.05 | -0.12 | -75.00% | 76 | 425 | 56.64% |
| TSM221007P00070000 | 2022-10-05 3:57PM EDT | 70.00 | 0.07 | 0.06 | 0.08 | -0.19 | -73.08% | 362 | 936 | 53.13% |
| TSM221007P00071000 | 2022-10-05 3:48PM EDT | 71.00 | 0.10 | 0.11 | 0.14 | -0.36 | -78.26% | 373 | 1,564 | 50.00% |
| TSM221007P00072000 | 2022-10-05 3:55PM EDT | 72.00 | 0.23 | 0.21 | 0.24 | -0.50 | -68.49% | 576 | 888 | 48.24% |
| TSM221007P00073000 | 2022-10-05 3:58PM EDT | 73.00 | 0.43 | 0.40 | 0.42 | -0.73 | -62.93% | 177 | 378 | 45.41% |
| TSM221007P00074000 | 2022-10-05 3:56PM EDT | 74.00 | 0.73 | 0.69 | 0.73 | -1.07 | -59.44% | 633 | 128 | 43.36% |
| TSM221007P00075000 | 2022-10-05 3:55PM EDT | 75.00 | 1.21 | 1.17 | 1.21 | -1.33 | -52.36% | 101 | 4,683 | 41.99% |
| TSM221007P00076000 | 2022-10-05 3:00PM EDT | 76.00 | 1.70 | 1.83 | 1.91 | -1.70 | -50.00% | 21 | 61 | 43.46% |
| TSM221007P00077000 | 2022-10-05 3:07PM EDT | 77.00 | 2.42 | 2.62 | 2.76 | -1.87 | -43.59% | 131 | 276 | 47.07% |
| TSM221007P00078000 | 2022-10-03 2:58PM EDT | 78.00 | 4.98 | 3.55 | 3.80 | -3.59 | -41.89% | 1 | 111 | 51.17% |
| TSM221007P00079000 | 2022-10-05 12:48PM EDT | 79.00 | 4.93 | 4.50 | 4.70 | -1.32 | -21.12% | 1 | 123 | 51.95% |
| TSM221007P00080000 | 2022-10-05 11:26AM EDT | 80.00 | 6.72 | 5.45 | 5.75 | -3.98 | -37.20% | 1 | 7 | 60.35% |
| TSM221007P00081000 | 2022-10-03 11:26AM EDT | 81.00 | 11.82 | 6.35 | 6.75 | 0.00 | - | 4 | 38 | 57.42% |
| TSM221007P00082000 | 2022-09-29 9:45AM EDT | 82.00 | 12.30 | 7.30 | 7.80 | 0.00 | - | 2 | 0 | 64.06% |
| TSM221007P00083000 | 2022-09-30 11:01AM EDT | 83.00 | 13.50 | 8.30 | 8.85 | 0.00 | - | 1 | 0 | 78.52% |
| TSM221007P00084000 | 2022-09-28 3:51PM EDT | 84.00 | 11.75 | 9.45 | 9.80 | 0.00 | - | 130 | 0 | 96.09% |
| TSM221007P00085000 | 2022-09-28 10:36AM EDT | 85.00 | 13.60 | 10.30 | 10.80 | 0.00 | - | 1 | 3 | 84.38% |
| TSM221007P00086000 | 2022-09-28 3:43PM EDT | 86.00 | 13.75 | 11.40 | 11.85 | 0.00 | - | 200 | 0 | 110.94% |
| TSM221007P00087000 | 2022-09-28 3:51PM EDT | 87.00 | 14.65 | 12.25 | 12.85 | 0.00 | - | 160 | 0 | 96.88% |
| TSM221007P00088000 | 2022-09-23 3:04PM EDT | 88.00 | 14.60 | 13.30 | 13.80 | 0.00 | - | 5 | 0 | 102.34% |
| TSM221007P00089000 | 2022-09-01 11:30AM EDT | 89.00 | 9.65 | 20.00 | 20.65 | 0.00 | - | 3 | 0 | 486.72% |
| TSM221007P00090000 | 2022-09-27 9:49AM EDT | 90.00 | 16.47 | 15.45 | 15.65 | 0.00 | - | 1 | 0 | 114.06% |
| TSM221007P00091000 | 2022-09-13 9:53AM EDT | 91.00 | 10.58 | 16.35 | 16.85 | 0.00 | - | 5 | 3 | 138.28% |
| TSM221007P00092000 | 2022-09-27 10:22AM EDT | 92.00 | 18.55 | 17.30 | 17.75 | 0.00 | - | 4 | 0 | 103.13% |
| TSM221007P00094000 | 2022-08-25 11:14AM EDT | 94.00 | 8.40 | 19.95 | 20.90 | 0.00 | - | 7 | 0 | 261.82% |
| TSM221007P00095000 | 2022-09-27 10:22AM EDT | 95.00 | 21.55 | 20.20 | 21.00 | 0.00 | - | 3 | 0 | 162.50% |
| TSM221007P00098000 | 2022-09-21 12:43PM EDT | 98.00 | 20.00 | 23.45 | 23.75 | 0.00 | - | 1 | 0 | 179.30% |
| TSM221007P00100000 | 2022-09-27 10:55AM EDT | 100.00 | 26.52 | 25.25 | 25.95 | 0.00 | - | 1 | 0 | 190.23% |
© 2022 Yahoo. All rights reserved.
