Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220701C00055000 | 2022-06-27 9:30AM EDT | 55.00 | 31.82 | 26.20 | 27.40 | 0.00 | - | 1 | 0 | 237.50% |
| TSM220701C00060000 | 2022-06-24 3:30PM EDT | 60.00 | 25.70 | 21.40 | 22.30 | 0.00 | - | 5 | 5 | 211.72% |
| TSM220701C00070000 | 2022-06-24 3:24PM EDT | 70.00 | 15.65 | 11.25 | 12.40 | 0.00 | - | 3 | 3 | 112.11% |
| TSM220701C00075000 | 2022-06-30 11:48AM EDT | 75.00 | 6.85 | 6.60 | 7.10 | -1.85 | -21.26% | 158 | 157 | 73.05% |
| TSM220701C00079000 | 2022-06-30 1:50PM EDT | 79.00 | 3.10 | 2.53 | 3.15 | -4.10 | -56.94% | 103 | 26 | 57.03% |
| TSM220701C00080000 | 2022-06-30 3:17PM EDT | 80.00 | 1.67 | 1.85 | 2.24 | -2.53 | -60.24% | 281 | 198 | 48.63% |
| TSM220701C00081000 | 2022-06-30 3:59PM EDT | 81.00 | 1.25 | 1.20 | 1.42 | -1.71 | -57.77% | 430 | 20 | 41.60% |
| TSM220701C00082000 | 2022-06-30 3:54PM EDT | 82.00 | 0.60 | 0.66 | 0.74 | -1.59 | -72.60% | 1,314 | 115 | 35.55% |
| TSM220701C00083000 | 2022-06-30 3:24PM EDT | 83.00 | 0.25 | 0.29 | 0.36 | -1.34 | -84.28% | 412 | 179 | 34.57% |
| TSM220701C00084000 | 2022-06-30 3:36PM EDT | 84.00 | 0.15 | 0.12 | 0.17 | -0.67 | -81.71% | 797 | 552 | 35.55% |
| TSM220701C00085000 | 2022-06-30 3:58PM EDT | 85.00 | 0.06 | 0.05 | 0.07 | -0.44 | -88.00% | 1,919 | 759 | 35.94% |
| TSM220701C00086000 | 2022-06-30 3:40PM EDT | 86.00 | 0.03 | 0.01 | 0.03 | -0.19 | -86.36% | 647 | 1,277 | 37.11% |
| TSM220701C00087000 | 2022-06-30 3:58PM EDT | 87.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 353 | 805 | 41.41% |
| TSM220701C00088000 | 2022-06-30 3:27PM EDT | 88.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 136 | 943 | 53.13% |
| TSM220701C00089000 | 2022-06-30 3:50PM EDT | 89.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 47 | 375 | 51.56% |
| TSM220701C00090000 | 2022-06-30 3:32PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 24 | 824 | 54.69% |
| TSM220701C00091000 | 2022-06-29 11:50AM EDT | 91.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 708 | 63.28% |
| TSM220701C00091500 | 2022-06-29 3:48PM EDT | 91.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 310 | 65.63% |
| TSM220701C00092000 | 2022-06-29 10:01AM EDT | 92.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 294 | 68.75% |
| TSM220701C00092500 | 2022-06-30 9:55AM EDT | 92.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 216 | 67.19% |
| TSM220701C00093000 | 2022-06-30 12:26PM EDT | 93.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 107 | 73.44% |
| TSM220701C00094000 | 2022-06-29 1:35PM EDT | 94.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 204 | 75.00% |
| TSM220701C00095000 | 2022-06-29 3:35PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 295 | 75.00% |
| TSM220701C00096000 | 2022-06-29 2:40PM EDT | 96.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 66 | 89.06% |
| TSM220701C00097000 | 2022-06-27 3:07PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 195 | 148 | 84.38% |
| TSM220701C00098000 | 2022-06-23 2:50PM EDT | 98.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 77 | 99.22% |
| TSM220701C00099000 | 2022-06-23 2:50PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 93.75% |
| TSM220701C00100000 | 2022-06-30 12:56PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,309 | 104.69% |
| TSM220701C00101000 | 2022-06-27 3:18PM EDT | 101.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 216 | 109.38% |
| TSM220701C00102000 | 2022-06-15 3:30PM EDT | 102.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 4 | 110 | 112.50% |
| TSM220701C00103000 | 2022-06-22 1:28PM EDT | 103.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 94 | 123.44% |
| TSM220701C00105000 | 2022-06-29 3:54PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 33 | 126.56% |
| TSM220701C00110000 | 2022-06-27 9:35AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 156 | 146.88% |
| TSM220701C00115000 | 2022-06-22 12:02PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 156.25% |
| TSM220701C00120000 | 2022-06-02 12:27PM EDT | 120.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 6 | 11 | 192.19% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220701P00060000 | 2022-06-21 3:42PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 15 | 165.63% |
| TSM220701P00065000 | 2022-06-24 2:20PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 490 | 125.00% |
| TSM220701P00070000 | 2022-06-27 9:38AM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 187 | 89.06% |
| TSM220701P00072000 | 2022-06-23 9:38AM EDT | 72.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 59 | 74.22% |
| TSM220701P00073000 | 2022-06-30 12:08PM EDT | 73.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 15 | 67.19% |
| TSM220701P00074000 | 2022-06-30 9:40AM EDT | 74.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 201 | 62.50% |
| TSM220701P00075000 | 2022-06-30 11:26AM EDT | 75.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 18 | 142 | 58.59% |
| TSM220701P00076000 | 2022-06-30 3:54PM EDT | 76.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 156 | 17 | 50.78% |
| TSM220701P00077000 | 2022-06-30 3:36PM EDT | 77.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 49 | 54 | 45.31% |
| TSM220701P00078000 | 2022-06-30 3:56PM EDT | 78.00 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 242 | 1,139 | 40.43% |
| TSM220701P00079000 | 2022-06-30 3:56PM EDT | 79.00 | 0.14 | 0.07 | 0.12 | +0.07 | +100.00% | 72 | 153 | 37.70% |
| TSM220701P00080000 | 2022-06-30 3:53PM EDT | 80.00 | 0.24 | 0.19 | 0.24 | +0.11 | +84.62% | 966 | 575 | 35.16% |
| TSM220701P00081000 | 2022-06-30 3:59PM EDT | 81.00 | 0.51 | 0.39 | 0.49 | +0.25 | +96.15% | 338 | 815 | 33.69% |
| TSM220701P00082000 | 2022-06-30 3:53PM EDT | 82.00 | 0.94 | 0.77 | 0.91 | +0.53 | +129.27% | 847 | 1,034 | 32.23% |
| TSM220701P00083000 | 2022-06-30 3:10PM EDT | 83.00 | 1.84 | 1.39 | 1.54 | +1.08 | +142.11% | 203 | 420 | 31.06% |
| TSM220701P00084000 | 2022-06-30 3:59PM EDT | 84.00 | 2.37 | 2.16 | 2.59 | +1.23 | +107.89% | 1,110 | 2,047 | 46.00% |
| TSM220701P00085000 | 2022-06-30 3:55PM EDT | 85.00 | 3.58 | 3.05 | 3.50 | +1.81 | +102.26% | 106 | 478 | 51.27% |
| TSM220701P00086000 | 2022-06-30 3:39PM EDT | 86.00 | 4.07 | 4.00 | 4.45 | +1.61 | +65.45% | 113 | 421 | 57.23% |
| TSM220701P00087000 | 2022-06-30 3:44PM EDT | 87.00 | 5.30 | 5.00 | 5.45 | +2.15 | +68.25% | 7 | 352 | 66.21% |
| TSM220701P00088000 | 2022-06-30 1:43PM EDT | 88.00 | 6.05 | 5.95 | 6.55 | +1.75 | +40.70% | 4 | 234 | 83.59% |
| TSM220701P00089000 | 2022-06-30 1:43PM EDT | 89.00 | 7.05 | 7.00 | 7.35 | +1.80 | +34.29% | 11 | 161 | 71.09% |
| TSM220701P00090000 | 2022-06-30 3:59PM EDT | 90.00 | 8.15 | 7.95 | 8.45 | +1.76 | +27.54% | 21 | 210 | 91.02% |
| TSM220701P00091000 | 2022-06-23 1:18PM EDT | 91.00 | 9.20 | 8.95 | 9.60 | +1.37 | +17.50% | 2 | 13 | 67.97% |
| TSM220701P00091500 | 2022-06-29 12:58PM EDT | 91.50 | 7.65 | 9.40 | 10.30 | 0.00 | - | 1 | 0 | 88.67% |
| TSM220701P00092000 | 2022-06-29 3:50PM EDT | 92.00 | 8.25 | 9.85 | 10.50 | 0.00 | - | 21 | 136 | 112.11% |
| TSM220701P00092500 | 2022-06-29 11:00AM EDT | 92.50 | 8.70 | 10.05 | 11.25 | 0.00 | - | 1 | 0 | 138.87% |
| TSM220701P00093000 | 2022-06-29 11:06AM EDT | 93.00 | 9.20 | 10.75 | 11.80 | 0.00 | - | 2 | 0 | 78.91% |
| TSM220701P00094000 | 2022-06-27 12:39PM EDT | 94.00 | 7.87 | 11.85 | 12.60 | 0.00 | - | 7 | 2 | 137.70% |
| TSM220701P00095000 | 2022-06-27 3:26PM EDT | 95.00 | 8.91 | 12.85 | 13.70 | 0.00 | - | 1 | 15 | 90.63% |
| TSM220701P00096000 | 2022-06-24 2:39PM EDT | 96.00 | 10.20 | 13.80 | 14.65 | 0.00 | - | 1 | 2 | 157.81% |
| TSM220701P00097000 | 2022-06-21 2:23PM EDT | 97.00 | 9.95 | 14.70 | 15.85 | 0.00 | - | 1 | 23 | 100.78% |
| TSM220701P00098000 | 2022-06-21 1:15PM EDT | 98.00 | 11.02 | 15.60 | 16.65 | 0.00 | - | 10 | 24 | 172.46% |
| TSM220701P00099000 | 2022-06-07 12:16PM EDT | 99.00 | 7.45 | 16.70 | 17.70 | 0.00 | - | 1 | 4 | 184.77% |
| TSM220701P00100000 | 2022-06-22 10:54AM EDT | 100.00 | 14.20 | 17.75 | 18.75 | 0.00 | - | 1 | 0 | 50.00% |
| TSM220701P00101000 | 2022-06-21 9:40AM EDT | 101.00 | 13.70 | 18.45 | 19.70 | 0.00 | - | 10 | 0 | 198.63% |
| TSM220701P00102000 | 2022-06-17 12:56PM EDT | 102.00 | 16.80 | 19.85 | 20.65 | 0.00 | - | 1 | 0 | 50.00% |
| TSM220701P00103000 | 2022-06-02 3:50PM EDT | 103.00 | 8.00 | 20.65 | 21.80 | 0.00 | - | 15 | 0 | 222.66% |
| TSM220701P00105000 | 2022-06-16 2:37PM EDT | 105.00 | 20.70 | 22.90 | 23.70 | 0.00 | - | 1 | 0 | 153.13% |
| TSM220701P00110000 | 2022-05-20 10:14AM EDT | 110.00 | 19.28 | 24.65 | 25.40 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220701P00115000 | 2022-06-28 10:55AM EDT | 115.00 | 29.40 | 32.60 | 33.90 | 0.00 | - | 2 | 0 | 100.00% |
| TSM220701P00120000 | 2022-06-13 10:38AM EDT | 120.00 | 34.70 | 37.50 | 38.80 | 0.00 | - | - | 0 | 324.22% |
| TSM220701P00130000 | 2022-06-16 11:50AM EDT | 130.00 | 45.73 | 47.60 | 48.85 | 0.00 | - | - | 0 | 380.66% |
© 2022 Yahoo. All rights reserved.
