Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220819C00050000 | 2022-04-05 10:05AM EDT | 50.00 | 53.20 | 43.05 | 43.65 | 0.00 | - | - | 10 | 264.36% |
| TSM220819C00055000 | 2022-06-30 11:35AM EDT | 55.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 0.00% |
| TSM220819C00060000 | 2022-06-29 2:35PM EDT | 60.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 31 | 46 | 0.00% |
| TSM220819C00065000 | 2022-06-29 10:16AM EDT | 65.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| TSM220819C00070000 | 2022-06-29 12:25PM EDT | 70.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 70 | 240 | 0.00% |
| TSM220819C00075000 | 2022-06-30 3:15PM EDT | 75.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 44 | 154 | 0.00% |
| TSM220819C00080000 | 2022-06-30 2:43PM EDT | 80.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 507 | 2,043 | 0.00% |
| TSM220819C00085000 | 2022-06-30 3:58PM EDT | 85.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 70 | 691 | 3.13% |
| TSM220819C00090000 | 2022-06-30 3:58PM EDT | 90.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 219 | 18,290 | 6.25% |
| TSM220819C00095000 | 2022-06-30 3:30PM EDT | 95.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 184 | 3,842 | 12.50% |
| TSM220819C00100000 | 2022-06-30 3:46PM EDT | 100.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 54 | 6,140 | 12.50% |
| TSM220819C00105000 | 2022-06-30 12:53PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 6,683 | 12.50% |
| TSM220819C00110000 | 2022-06-30 12:51PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 52 | 1,574 | 12.50% |
| TSM220819C00115000 | 2022-06-28 2:26PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 1,520 | 25.00% |
| TSM220819C00120000 | 2022-06-27 10:46AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 1,361 | 25.00% |
| TSM220819C00125000 | 2022-06-28 10:04AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 553 | 25.00% |
| TSM220819C00130000 | 2022-06-29 1:15PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 25.00% |
| TSM220819C00135000 | 2022-06-30 11:00AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 25.00% |
| TSM220819C00140000 | 2022-06-22 2:02PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 642 | 25.00% |
| TSM220819C00145000 | 2022-06-02 12:29PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 189 | 25.00% |
| TSM220819C00150000 | 2022-05-23 9:55AM EDT | 150.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 215 | 64.45% |
| TSM220819C00155000 | 2022-04-26 12:06PM EDT | 155.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 1 | 113 | 66.41% |
| TSM220819C00160000 | 2022-05-12 1:10PM EDT | 160.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 40 | 253 | 67.19% |
| TSM220819C00165000 | 2022-05-04 12:54PM EDT | 165.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 40 | 89 | 74.61% |
| TSM220819C00170000 | 2022-05-03 12:26PM EDT | 170.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 40 | 50 | 72.66% |
| TSM220819C00175000 | 2022-05-31 11:15AM EDT | 175.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 45 | 67.19% |
| TSM220819C00180000 | 2022-05-31 12:45PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 110 | 70.31% |
| TSM220819C00185000 | 2022-04-01 1:44PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 415 | 83.98% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220819P00045000 | 2022-06-30 3:49PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 438 | 25.00% |
| TSM220819P00050000 | 2022-06-30 10:55AM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 83 | 371 | 25.00% |
| TSM220819P00055000 | 2022-06-30 10:32AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 485 | 25.00% |
| TSM220819P00060000 | 2022-06-30 1:02PM EDT | 60.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 78 | 348 | 25.00% |
| TSM220819P00065000 | 2022-06-30 3:11PM EDT | 65.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 29 | 625 | 12.50% |
| TSM220819P00070000 | 2022-06-30 2:58PM EDT | 70.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 61 | 716 | 12.50% |
| TSM220819P00075000 | 2022-06-30 3:51PM EDT | 75.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 304 | 3,820 | 6.25% |
| TSM220819P00080000 | 2022-06-30 3:51PM EDT | 80.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 753 | 5,436 | 1.56% |
| TSM220819P00085000 | 2022-06-30 1:11PM EDT | 85.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 139 | 6,587 | 0.00% |
| TSM220819P00090000 | 2022-06-30 1:40PM EDT | 90.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 28 | 4,762 | 0.00% |
| TSM220819P00095000 | 2022-06-30 3:59PM EDT | 95.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 9 | 3,173 | 0.00% |
| TSM220819P00100000 | 2022-06-30 3:44PM EDT | 100.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 8 | 2,307 | 0.00% |
| TSM220819P00105000 | 2022-06-30 1:51PM EDT | 105.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 12 | 2,026 | 0.00% |
| TSM220819P00110000 | 2022-06-27 3:27PM EDT | 110.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| TSM220819P00115000 | 2022-06-23 11:04AM EDT | 115.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 546 | 0.00% |
| TSM220819P00120000 | 2022-06-30 11:58AM EDT | 120.00 | 38.27 | 0.00 | 0.00 | 0.00 | - | 9 | 1 | 0.00% |
| TSM220819P00125000 | 2022-06-24 2:18PM EDT | 125.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| TSM220819P00130000 | 2022-06-07 9:47AM EDT | 130.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM220819P00135000 | 2022-06-08 10:06AM EDT | 135.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM220819P00140000 | 2022-06-06 10:06AM EDT | 140.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220819P00145000 | 2022-06-09 9:47AM EDT | 145.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM220819P00150000 | 2022-03-08 11:22AM EDT | 150.00 | 51.15 | 48.60 | 50.10 | 0.00 | - | 2 | 2 | 0.00% |
| TSM220819P00155000 | 2022-06-13 1:56PM EDT | 155.00 | 69.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM220819P00160000 | 2022-03-21 2:21PM EDT | 160.00 | 53.60 | 60.70 | 62.00 | 0.00 | - | - | 1 | 0.00% |
| TSM220819P00165000 | 2022-05-11 9:44AM EDT | 165.00 | 75.75 | 73.90 | 76.60 | 0.00 | - | 1 | 2 | 0.00% |
| TSM220819P00170000 | 2022-03-28 11:05AM EDT | 170.00 | 64.45 | 79.20 | 79.75 | 0.00 | - | - | 1 | 0.00% |
| TSM220819P00175000 | 2022-06-14 9:53AM EDT | 175.00 | 88.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM220819P00180000 | 2022-06-14 1:01PM EDT | 180.00 | 93.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
