Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220715C00060000 | 2022-01-06 12:22PM EST | 60.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220715C00075000 | 2021-12-22 3:20PM EST | 75.00 | 46.68 | 49.55 | 51.15 | 0.00 | - | - | 8 | 37.01% |
| TSM220715C00080000 | 2022-01-18 12:09AM EST | 80.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220715C00090000 | 2022-01-18 12:09AM EST | 90.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220715C00095000 | 2022-01-21 3:40PM EST | 95.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSM220715C00100000 | 2022-01-21 3:44PM EST | 100.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSM220715C00105000 | 2022-01-24 2:11PM EST | 105.00 | 24.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM220715C00110000 | 2022-01-24 11:08AM EST | 110.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM220715C00115000 | 2022-01-21 2:07PM EST | 115.00 | 17.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220715C00120000 | 2022-01-24 1:46PM EST | 120.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSM220715C00125000 | 2022-01-24 2:38PM EST | 125.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM220715C00130000 | 2022-01-24 12:11PM EST | 130.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TSM220715C00135000 | 2022-01-24 2:46PM EST | 135.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TSM220715C00140000 | 2022-01-24 1:24PM EST | 140.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TSM220715C00145000 | 2022-01-24 1:11PM EST | 145.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TSM220715C00150000 | 2022-01-24 9:45AM EST | 150.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSM220715C00155000 | 2022-01-24 9:55AM EST | 155.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSM220715C00160000 | 2022-01-24 9:45AM EST | 160.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSM220715C00165000 | 2022-01-24 10:36AM EST | 165.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| TSM220715C00170000 | 2022-01-14 3:31PM EST | 170.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TSM220715C00175000 | 2022-01-24 2:32PM EST | 175.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM220715C00180000 | 2022-01-20 2:38PM EST | 180.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM220715C00185000 | 2022-01-21 11:46AM EST | 185.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM220715C00190000 | 2022-01-24 12:28PM EST | 190.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSM220715C00195000 | 2022-01-21 10:35AM EST | 195.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM220715C00200000 | 2022-01-21 10:35AM EST | 200.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220715P00060000 | 2021-12-29 3:42PM EST | 60.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSM220715P00065000 | 2022-01-03 9:51AM EST | 65.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM220715P00070000 | 2022-01-11 9:54AM EST | 70.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSM220715P00075000 | 2022-01-24 10:17AM EST | 75.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM220715P00080000 | 2022-01-24 3:56PM EST | 80.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSM220715P00085000 | 2022-01-19 3:10PM EST | 85.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM220715P00090000 | 2022-01-21 10:25AM EST | 90.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSM220715P00095000 | 2022-01-24 10:34AM EST | 95.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| TSM220715P00100000 | 2022-01-24 2:43PM EST | 100.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TSM220715P00105000 | 2022-01-21 10:24AM EST | 105.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSM220715P00110000 | 2022-01-24 3:53PM EST | 110.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 3.13% |
| TSM220715P00115000 | 2022-01-24 1:16PM EST | 115.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TSM220715P00120000 | 2022-01-24 2:22PM EST | 120.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| TSM220715P00125000 | 2022-01-24 9:39AM EST | 125.00 | 12.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TSM220715P00130000 | 2022-01-21 1:11PM EST | 130.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| TSM220715P00135000 | 2022-01-21 3:34PM EST | 135.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TSM220715P00140000 | 2022-01-21 10:15AM EST | 140.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSM220715P00145000 | 2022-01-24 12:46PM EST | 145.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220715P00150000 | 2022-01-19 11:54AM EST | 150.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM220715P00155000 | 2022-01-20 1:37PM EST | 155.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM220715P00160000 | 2022-01-21 12:25PM EST | 160.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| TSM220715P00165000 | 2022-01-19 10:12AM EST | 165.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM220715P00170000 | 2022-01-18 12:09AM EST | 170.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM220715P00180000 | 2022-01-18 10:47AM EST | 180.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM220715P00185000 | 2022-01-18 10:48AM EST | 185.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM220715P00190000 | 2022-01-21 10:35AM EST | 190.00 | 65.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220715P00195000 | 2022-01-21 10:35AM EST | 195.00 | 70.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
