Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220715C00045000 | 2022-06-30 2:56PM EDT | 45.00 | 36.62 | 31.80 | 32.30 | 0.00 | - | 1 | 1 | 119.14% |
| TSM220715C00050000 | 2022-06-23 3:19PM EDT | 50.00 | 33.77 | 26.80 | 27.30 | 0.00 | - | 1 | 50 | 97.66% |
| TSM220715C00055000 | 2022-06-22 12:45PM EDT | 55.00 | 30.23 | 21.95 | 22.25 | 0.00 | - | 1 | 0 | 86.91% |
| TSM220715C00060000 | 2022-06-23 11:30AM EDT | 60.00 | 23.97 | 17.00 | 17.35 | 0.00 | - | 10 | 16 | 74.41% |
| TSM220715C00070000 | 2022-07-01 2:50PM EDT | 70.00 | 7.90 | 7.65 | 7.90 | -4.10 | -34.17% | 21 | 46 | 53.91% |
| TSM220715C00075000 | 2022-07-01 3:59PM EDT | 75.00 | 3.95 | 3.90 | 4.05 | -3.85 | -49.36% | 187 | 450 | 49.56% |
| TSM220715C00078000 | 2022-07-01 3:58PM EDT | 78.00 | 2.28 | 2.25 | 2.34 | -3.12 | -57.78% | 383 | 39 | 46.44% |
| TSM220715C00079000 | 2022-07-01 3:57PM EDT | 79.00 | 1.80 | 1.80 | 1.88 | -2.70 | -60.00% | 295 | 65 | 45.41% |
| TSM220715C00080000 | 2022-07-01 3:59PM EDT | 80.00 | 1.49 | 1.42 | 1.49 | -2.37 | -61.40% | 893 | 490 | 44.56% |
| TSM220715C00081000 | 2022-07-01 3:48PM EDT | 81.00 | 1.13 | 1.10 | 1.13 | -2.22 | -66.27% | 88 | 135 | 43.21% |
| TSM220715C00082000 | 2022-07-01 3:40PM EDT | 82.00 | 0.89 | 0.84 | 0.90 | -1.91 | -68.21% | 135 | 139 | 43.38% |
| TSM220715C00083000 | 2022-07-01 3:52PM EDT | 83.00 | 0.65 | 0.62 | 0.67 | -1.54 | -70.32% | 47 | 95 | 42.58% |
| TSM220715C00084000 | 2022-07-01 3:57PM EDT | 84.00 | 0.48 | 0.46 | 0.50 | -1.36 | -73.91% | 197 | 730 | 42.19% |
| TSM220715C00085000 | 2022-07-01 3:59PM EDT | 85.00 | 0.35 | 0.33 | 0.37 | -1.13 | -76.35% | 310 | 3,162 | 41.94% |
| TSM220715C00086000 | 2022-07-01 2:51PM EDT | 86.00 | 0.27 | 0.24 | 0.27 | -0.87 | -76.32% | 251 | 245 | 41.70% |
| TSM220715C00087000 | 2022-07-01 3:12PM EDT | 87.00 | 0.20 | 0.18 | 0.20 | -0.61 | -75.31% | 232 | 584 | 41.80% |
| TSM220715C00088000 | 2022-07-01 3:59PM EDT | 88.00 | 0.14 | 0.13 | 0.15 | -0.53 | -79.10% | 24 | 225 | 42.09% |
| TSM220715C00089000 | 2022-07-01 1:08PM EDT | 89.00 | 0.10 | 0.09 | 0.11 | -0.41 | -80.39% | 570 | 624 | 42.19% |
| TSM220715C00090000 | 2022-07-01 3:59PM EDT | 90.00 | 0.09 | 0.07 | 0.09 | -0.29 | -76.32% | 2,621 | 6,784 | 43.16% |
| TSM220715C00091000 | 2022-07-01 3:23PM EDT | 91.00 | 0.06 | 0.05 | 0.07 | -0.23 | -79.31% | 11 | 245 | 43.75% |
| TSM220715C00092000 | 2022-07-01 3:04PM EDT | 92.00 | 0.05 | 0.04 | 0.07 | -0.15 | -75.00% | 103 | 304 | 46.09% |
| TSM220715C00093000 | 2022-07-01 1:58PM EDT | 93.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 57 | 324 | 46.09% |
| TSM220715C00094000 | 2022-07-01 3:25PM EDT | 94.00 | 0.04 | 0.02 | 0.04 | -0.08 | -66.67% | 38 | 200 | 46.68% |
| TSM220715C00095000 | 2022-07-01 3:49PM EDT | 95.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 82 | 5,872 | 46.88% |
| TSM220715C00096000 | 2022-07-01 2:40PM EDT | 96.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 5 | 348 | 48.83% |
| TSM220715C00097000 | 2022-06-30 1:58PM EDT | 97.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 63 | 122 | 50.78% |
| TSM220715C00098000 | 2022-06-29 3:58PM EDT | 98.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 7 | 28 | 50.00% |
| TSM220715C00100000 | 2022-07-01 3:03PM EDT | 100.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 37 | 3,758 | 52.34% |
| TSM220715C00105000 | 2022-07-01 10:24AM EDT | 105.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 4,291 | 60.94% |
| TSM220715C00110000 | 2022-07-01 10:30AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,531 | 62.50% |
| TSM220715C00115000 | 2022-06-28 3:06PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,210 | 73.44% |
| TSM220715C00120000 | 2022-07-01 1:27PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,559 | 75.00% |
| TSM220715C00125000 | 2022-07-01 3:38PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,885 | 81.25% |
| TSM220715C00130000 | 2022-06-30 9:46AM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 604 | 92.19% |
| TSM220715C00135000 | 2022-06-16 3:02PM EDT | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 279 | 98.44% |
| TSM220715C00140000 | 2022-06-17 12:15PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,758 | 96.88% |
| TSM220715C00145000 | 2022-06-28 10:18AM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,241 | 114.06% |
| TSM220715C00150000 | 2022-06-17 12:16PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 1,319 | 114.06% |
| TSM220715C00155000 | 2022-05-03 12:25PM EDT | 155.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 40 | 182 | 134.38% |
| TSM220715C00160000 | 2022-05-09 3:24PM EDT | 160.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 138 | 128.13% |
| TSM220715C00165000 | 2022-04-26 12:27PM EDT | 165.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 397 | 137.50% |
| TSM220715C00170000 | 2022-04-25 11:36AM EDT | 170.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 195 | 151.56% |
| TSM220715C00175000 | 2022-04-25 11:36AM EDT | 175.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 92 | 156.25% |
| TSM220715C00180000 | 2022-04-22 12:48PM EDT | 180.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 40 | 140 | 134.38% |
| TSM220715C00185000 | 2022-06-02 9:31AM EDT | 185.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 81 | 146.88% |
| TSM220715C00190000 | 2022-05-25 11:25AM EDT | 190.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 246 | 140.63% |
| TSM220715C00195000 | 2022-04-21 1:25PM EDT | 195.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 4 | 86 | 175.78% |
| TSM220715C00200000 | 2022-04-08 2:23PM EDT | 200.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 40 | 387 | 182.03% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220715P00045000 | 2022-07-01 9:44AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 36 | 103.13% |
| TSM220715P00050000 | 2022-07-01 3:12PM EDT | 50.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 466 | 87.50% |
| TSM220715P00055000 | 2022-07-01 3:34PM EDT | 55.00 | 0.05 | 0.05 | 0.06 | +0.03 | +150.00% | 117 | 874 | 79.30% |
| TSM220715P00060000 | 2022-07-01 3:34PM EDT | 60.00 | 0.12 | 0.11 | 0.13 | +0.07 | +140.00% | 408 | 644 | 69.34% |
| TSM220715P00065000 | 2022-07-01 3:51PM EDT | 65.00 | 0.30 | 0.28 | 0.31 | +0.16 | +114.29% | 492 | 495 | 60.84% |
| TSM220715P00070000 | 2022-07-01 3:58PM EDT | 70.00 | 0.76 | 0.75 | 0.78 | +0.46 | +153.33% | 666 | 1,633 | 53.66% |
| TSM220715P00075000 | 2022-07-01 3:56PM EDT | 75.00 | 1.97 | 1.93 | 2.00 | +1.19 | +152.56% | 2,607 | 4,611 | 48.71% |
| TSM220715P00078000 | 2022-07-01 3:50PM EDT | 78.00 | 3.20 | 3.20 | 3.30 | +1.77 | +123.78% | 249 | 166 | 45.80% |
| TSM220715P00079000 | 2022-07-01 3:46PM EDT | 79.00 | 3.75 | 3.75 | 3.85 | +2.02 | +116.76% | 40 | 482 | 44.87% |
| TSM220715P00080000 | 2022-07-01 3:56PM EDT | 80.00 | 4.45 | 4.35 | 4.50 | +2.37 | +113.94% | 454 | 4,635 | 44.75% |
| TSM220715P00081000 | 2022-07-01 2:36PM EDT | 81.00 | 5.00 | 5.05 | 5.15 | +2.52 | +101.61% | 28 | 258 | 43.60% |
| TSM220715P00082000 | 2022-07-01 3:48PM EDT | 82.00 | 5.80 | 5.75 | 5.90 | +2.89 | +99.31% | 56 | 84 | 43.41% |
| TSM220715P00083000 | 2022-07-01 3:31PM EDT | 83.00 | 6.74 | 6.55 | 6.70 | +3.39 | +101.19% | 27 | 223 | 43.31% |
| TSM220715P00084000 | 2022-07-01 11:05AM EDT | 84.00 | 7.60 | 7.35 | 7.55 | +3.50 | +85.37% | 2 | 187 | 43.56% |
| TSM220715P00085000 | 2022-07-01 3:59PM EDT | 85.00 | 8.34 | 8.25 | 8.45 | +3.59 | +75.58% | 118 | 9,769 | 44.43% |
| TSM220715P00086000 | 2022-07-01 1:36PM EDT | 86.00 | 9.60 | 9.05 | 9.40 | +3.70 | +62.71% | 4 | 688 | 46.39% |
| TSM220715P00087000 | 2022-07-01 1:34PM EDT | 87.00 | 10.55 | 10.00 | 10.35 | +4.50 | +74.38% | 6 | 128 | 47.95% |
| TSM220715P00088000 | 2022-07-01 12:06PM EDT | 88.00 | 11.73 | 11.00 | 11.25 | +4.91 | +71.99% | 5 | 140 | 47.07% |
| TSM220715P00089000 | 2022-06-30 11:48AM EDT | 89.00 | 7.72 | 11.90 | 12.25 | 0.00 | - | 5 | 154 | 50.10% |
| TSM220715P00090000 | 2022-07-01 3:30PM EDT | 90.00 | 13.24 | 12.95 | 13.15 | +4.74 | +55.76% | 78 | 10,617 | 47.56% |
| TSM220715P00091000 | 2022-07-01 3:02PM EDT | 91.00 | 14.00 | 13.90 | 14.25 | +6.45 | +85.43% | 1 | 54 | 55.76% |
| TSM220715P00092000 | 2022-06-29 9:37AM EDT | 92.00 | 8.30 | 14.90 | 15.20 | 0.00 | - | 5 | 46 | 55.86% |
| TSM220715P00093000 | 2022-06-29 9:55AM EDT | 93.00 | 9.50 | 15.90 | 16.20 | 0.00 | - | 6 | 5 | 58.50% |
| TSM220715P00094000 | 2022-06-27 9:30AM EDT | 94.00 | 7.80 | 16.85 | 17.25 | 0.00 | - | 2 | 54 | 63.87% |
| TSM220715P00095000 | 2022-07-01 1:24PM EDT | 95.00 | 18.45 | 17.95 | 18.30 | +3.95 | +27.24% | 8 | 5,187 | 58.20% |
| TSM220715P00096000 | 2022-06-30 10:58AM EDT | 96.00 | 15.25 | 18.85 | 19.25 | 0.00 | - | 1 | 2 | 52.34% |
| TSM220715P00097000 | 2022-06-22 10:58AM EDT | 97.00 | 11.30 | 19.95 | 20.15 | 0.00 | - | - | 26 | 54.69% |
| TSM220715P00098000 | 2022-06-27 11:20AM EDT | 98.00 | 11.58 | 20.85 | 21.15 | 0.00 | - | 3 | 13 | 67.19% |
| TSM220715P00100000 | 2022-07-01 1:24PM EDT | 100.00 | 23.45 | 22.95 | 23.15 | +5.25 | +28.85% | 35 | 1,891 | 60.55% |
| TSM220715P00105000 | 2022-07-01 10:09AM EDT | 105.00 | 27.40 | 27.90 | 28.25 | +4.25 | +18.36% | 31 | 2,112 | 74.02% |
| TSM220715P00110000 | 2022-06-23 1:16PM EDT | 110.00 | 26.80 | 32.80 | 33.45 | 0.00 | - | 1 | 154 | 89.65% |
| TSM220715P00115000 | 2022-06-23 1:16PM EDT | 115.00 | 31.85 | 37.85 | 38.30 | 0.00 | - | 1 | 1,659 | 91.80% |
| TSM220715P00120000 | 2022-07-01 9:44AM EDT | 120.00 | 41.96 | 42.90 | 43.20 | +8.01 | +23.59% | 34 | 35 | 94.92% |
| TSM220715P00125000 | 2022-06-30 11:24AM EDT | 125.00 | 43.75 | 47.75 | 48.30 | 0.00 | - | 2 | 505 | 94.53% |
| TSM220715P00130000 | 2022-06-29 3:51PM EDT | 130.00 | 46.18 | 52.75 | 53.35 | 0.00 | - | 1 | 0 | 109.38% |
| TSM220715P00135000 | 2022-06-15 11:51AM EDT | 135.00 | 47.38 | 57.75 | 58.35 | 0.00 | - | 10 | 0 | 116.02% |
| TSM220715P00140000 | 2022-06-29 3:57PM EDT | 140.00 | 56.30 | 62.80 | 63.40 | 0.00 | - | 1 | 0 | 133.20% |
| TSM220715P00145000 | 2022-04-18 9:30AM EDT | 145.00 | 46.98 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| TSM220715P00150000 | 2022-05-10 11:18AM EDT | 150.00 | 61.70 | 59.00 | 59.75 | 0.00 | - | 1 | 22 | 0.00% |
| TSM220715P00155000 | 2022-03-04 1:09PM EDT | 155.00 | 50.35 | 51.70 | 53.35 | 0.00 | - | 1 | 40 | 0.00% |
| TSM220715P00160000 | 2022-06-14 1:06PM EDT | 160.00 | 73.45 | 82.75 | 83.30 | 0.00 | - | 2 | 0 | 135.16% |
| TSM220715P00165000 | 2022-06-17 12:37PM EDT | 165.00 | 80.15 | 87.70 | 88.25 | 0.00 | - | 1 | 1 | 184.18% |
| TSM220715P00170000 | 2022-06-10 11:17AM EDT | 170.00 | 81.25 | 92.70 | 93.35 | 0.00 | - | 1 | 0 | 145.31% |
| TSM220715P00175000 | 2022-04-04 2:07PM EDT | 175.00 | 70.80 | 78.50 | 79.60 | 0.00 | - | - | 1 | 0.00% |
| TSM220715P00180000 | 2022-01-18 11:47AM EDT | 180.00 | 46.95 | 59.30 | 60.80 | 0.00 | - | - | 7 | 0.00% |
| TSM220715P00185000 | 2022-04-06 2:00PM EDT | 185.00 | 83.90 | 92.75 | 93.90 | 0.00 | - | 1 | 5 | 0.00% |
| TSM220715P00190000 | 2022-01-21 11:35AM EDT | 190.00 | 65.76 | 70.85 | 71.60 | 0.00 | - | 1 | 1 | 0.00% |
| TSM220715P00195000 | 2022-06-06 3:22PM EDT | 195.00 | 102.20 | 117.70 | 118.45 | 0.00 | - | 2 | 0 | 185.94% |
| TSM220715P00200000 | 2022-03-18 11:54AM EDT | 200.00 | 93.50 | 101.20 | 102.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
