Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220916C00050000 | 2022-06-30 11:29AM EDT | 50.00 | 28.55 | 27.30 | 27.90 | -3.55 | -11.06% | 1 | 10 | 64.75% |
| TSM220916C00060000 | 2022-07-01 3:10PM EDT | 60.00 | 18.30 | 18.10 | 18.35 | -13.25 | -42.00% | 18 | 74 | 51.83% |
| TSM220916C00065000 | 2022-06-23 10:14AM EDT | 65.00 | 19.60 | 13.60 | 14.05 | 0.00 | - | 6 | 21 | 48.78% |
| TSM220916C00070000 | 2022-07-01 12:23PM EDT | 70.00 | 9.75 | 9.90 | 10.15 | -2.95 | -23.23% | 5 | 209 | 44.75% |
| TSM220916C00075000 | 2022-07-01 3:25PM EDT | 75.00 | 6.70 | 6.60 | 6.80 | -2.30 | -25.56% | 182 | 61 | 41.31% |
| TSM220916C00080000 | 2022-07-01 3:53PM EDT | 80.00 | 4.10 | 4.05 | 4.25 | -2.40 | -36.92% | 566 | 293 | 39.15% |
| TSM220916C00085000 | 2022-07-01 3:59PM EDT | 85.00 | 2.37 | 2.30 | 2.43 | -1.83 | -43.57% | 68 | 1,050 | 37.35% |
| TSM220916C00090000 | 2022-07-01 3:59PM EDT | 90.00 | 1.23 | 1.22 | 1.30 | -1.14 | -48.10% | 326 | 3,456 | 36.28% |
| TSM220916C00095000 | 2022-07-01 3:40PM EDT | 95.00 | 0.63 | 0.60 | 0.66 | -0.55 | -46.61% | 307 | 3,087 | 35.65% |
| TSM220916C00100000 | 2022-07-01 2:54PM EDT | 100.00 | 0.34 | 0.30 | 0.34 | -0.28 | -45.16% | 78 | 3,572 | 35.74% |
| TSM220916C00105000 | 2022-07-01 2:50PM EDT | 105.00 | 0.18 | 0.15 | 0.19 | -0.13 | -41.94% | 132 | 2,936 | 36.52% |
| TSM220916C00110000 | 2022-07-01 3:22PM EDT | 110.00 | 0.11 | 0.08 | 0.11 | -0.05 | -31.25% | 37 | 7,026 | 37.50% |
| TSM220916C00115000 | 2022-07-01 1:26PM EDT | 115.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 6 | 1,246 | 38.77% |
| TSM220916C00120000 | 2022-07-01 1:26PM EDT | 120.00 | 0.03 | 0.00 | 0.09 | -0.02 | -40.00% | 4 | 6,003 | 43.65% |
| TSM220916C00125000 | 2022-06-23 1:34PM EDT | 125.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 17 | 847 | 46.29% |
| TSM220916C00130000 | 2022-07-01 11:18AM EDT | 130.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 5 | 1,403 | 46.48% |
| TSM220916C00135000 | 2022-07-01 1:45PM EDT | 135.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 1,394 | 51.37% |
| TSM220916C00140000 | 2022-07-01 2:33PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 12 | 1,544 | 52.15% |
| TSM220916C00145000 | 2022-06-16 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 603 | 50.78% |
| TSM220916C00150000 | 2022-06-23 1:08PM EDT | 150.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2,447 | 53.13% |
| TSM220916C00155000 | 2022-06-22 3:51PM EDT | 155.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 1,198 | 59.57% |
| TSM220916C00160000 | 2022-06-21 3:18PM EDT | 160.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 2,424 | 61.91% |
| TSM220916C00165000 | 2022-06-16 10:00AM EDT | 165.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 100 | 226 | 63.28% |
| TSM220916C00170000 | 2022-06-15 3:14PM EDT | 170.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 100 | 493 | 65.63% |
| TSM220916C00175000 | 2022-06-23 2:29PM EDT | 175.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 10 | 2,127 | 67.58% |
| TSM220916C00180000 | 2022-06-17 10:35AM EDT | 180.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 147 | 64.06% |
| TSM220916C00185000 | 2022-04-29 12:59PM EDT | 185.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 20 | 63 | 71.48% |
| TSM220916C00190000 | 2022-06-08 10:13AM EDT | 190.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 202 | 73.44% |
| TSM220916C00195000 | 2022-04-13 10:29AM EDT | 195.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 50 | 247 | 74.22% |
| TSM220916C00200000 | 2022-06-07 12:06PM EDT | 200.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 10 | 463 | 76.95% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220916P00045000 | 2022-07-01 10:54AM EDT | 45.00 | 0.20 | 0.18 | 0.21 | +0.06 | +42.86% | 35 | 3,485 | 62.21% |
| TSM220916P00050000 | 2022-07-01 3:08PM EDT | 50.00 | 0.36 | 0.34 | 0.38 | +0.16 | +80.00% | 67 | 844 | 57.91% |
| TSM220916P00055000 | 2022-07-01 1:23PM EDT | 55.00 | 0.60 | 0.59 | 0.64 | +0.24 | +66.67% | 48 | 279 | 53.32% |
| TSM220916P00060000 | 2022-07-01 2:53PM EDT | 60.00 | 0.99 | 0.98 | 1.06 | +0.35 | +54.69% | 97 | 1,493 | 49.46% |
| TSM220916P00065000 | 2022-07-01 2:11PM EDT | 65.00 | 1.77 | 1.66 | 1.76 | +0.67 | +60.91% | 60 | 1,639 | 45.73% |
| TSM220916P00070000 | 2022-07-01 3:47PM EDT | 70.00 | 2.85 | 2.85 | 2.89 | +1.05 | +58.33% | 1,678 | 1,576 | 42.59% |
| TSM220916P00075000 | 2022-07-01 3:56PM EDT | 75.00 | 4.60 | 4.45 | 4.65 | +1.70 | +58.62% | 821 | 1,705 | 40.23% |
| TSM220916P00080000 | 2022-07-01 3:33PM EDT | 80.00 | 7.00 | 6.95 | 7.05 | +2.50 | +55.56% | 268 | 6,632 | 37.73% |
| TSM220916P00085000 | 2022-07-01 2:46PM EDT | 85.00 | 10.05 | 10.15 | 10.40 | +3.15 | +45.65% | 872 | 12,083 | 37.13% |
| TSM220916P00090000 | 2022-07-01 2:08PM EDT | 90.00 | 14.40 | 14.05 | 14.30 | +4.16 | +40.62% | 277 | 8,145 | 36.29% |
| TSM220916P00095000 | 2022-07-01 12:12PM EDT | 95.00 | 19.14 | 18.45 | 18.70 | +3.74 | +24.29% | 103 | 5,971 | 36.26% |
| TSM220916P00100000 | 2022-07-01 1:24PM EDT | 100.00 | 23.55 | 23.00 | 23.40 | +4.41 | +23.04% | 5 | 6,649 | 37.06% |
| TSM220916P00105000 | 2022-07-01 9:30AM EDT | 105.00 | 26.00 | 27.90 | 28.30 | +6.42 | +32.79% | 1 | 5,872 | 39.80% |
| TSM220916P00110000 | 2022-07-01 9:31AM EDT | 110.00 | 33.45 | 32.75 | 33.30 | +5.35 | +19.04% | 3 | 4,486 | 44.39% |
| TSM220916P00115000 | 2022-07-01 3:28PM EDT | 115.00 | 38.15 | 37.85 | 38.20 | +4.81 | +14.43% | 15 | 831 | 45.41% |
| TSM220916P00120000 | 2022-07-01 10:36AM EDT | 120.00 | 43.41 | 42.75 | 43.30 | +4.66 | +12.03% | 2 | 465 | 52.64% |
| TSM220916P00125000 | 2022-06-13 11:24AM EDT | 125.00 | 39.68 | 47.70 | 48.40 | 0.00 | - | 2 | 31 | 59.38% |
| TSM220916P00130000 | 2022-07-01 10:34AM EDT | 130.00 | 53.39 | 52.70 | 53.35 | +8.56 | +19.09% | 1 | 28 | 61.62% |
| TSM220916P00135000 | 2022-06-23 9:49AM EDT | 135.00 | 51.55 | 57.75 | 58.30 | 0.00 | - | 2 | 1,232 | 63.38% |
| TSM220916P00140000 | 2022-06-27 9:45AM EDT | 140.00 | 54.00 | 62.75 | 63.30 | 0.00 | - | 1 | 135 | 66.65% |
| TSM220916P00145000 | 2022-04-01 3:21PM EDT | 145.00 | 42.85 | 50.40 | 54.45 | 0.00 | - | 2 | 18 | 0.00% |
| TSM220916P00150000 | 2022-06-24 3:52PM EDT | 150.00 | 64.39 | 72.70 | 73.30 | 0.00 | - | 1 | 0 | 72.66% |
| TSM220916P00155000 | 2022-01-26 12:54PM EDT | 155.00 | 34.50 | 44.85 | 46.55 | 0.00 | - | 4 | 10 | 0.00% |
| TSM220916P00160000 | 2022-06-14 9:53AM EDT | 160.00 | 73.30 | 82.75 | 83.35 | 0.00 | - | 2 | 0 | 62.31% |
| TSM220916P00165000 | 2022-01-18 1:09AM EDT | 165.00 | 38.30 | 42.60 | 43.90 | 0.00 | - | - | 0 | 0.00% |
| TSM220916P00170000 | 2022-06-09 11:11AM EDT | 170.00 | 77.86 | 92.75 | 93.35 | 0.00 | - | 1 | 0 | 66.80% |
| TSM220916P00180000 | 2022-05-13 11:45AM EDT | 180.00 | 89.69 | 91.15 | 92.05 | 0.00 | - | 6 | 7 | 0.00% |
| TSM220916P00185000 | 2022-05-31 3:50PM EDT | 185.00 | 89.80 | 101.80 | 104.00 | 0.00 | - | 9 | 9 | 0.00% |
| TSM220916P00190000 | 2022-06-15 9:44AM EDT | 190.00 | 101.90 | 112.65 | 113.40 | 0.00 | - | - | 0 | 70.31% |
| TSM220916P00200000 | 2022-04-29 9:45AM EDT | 200.00 | 105.60 | 105.00 | 108.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
