Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220916C00060000 | 2022-01-13 9:44AM EST | 60.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220916C00070000 | 2022-01-19 2:59PM EST | 70.00 | 62.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM220916C00080000 | 2022-01-12 10:47AM EST | 80.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220916C00085000 | 2022-01-06 9:56AM EST | 85.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220916C00090000 | 2022-01-14 10:37AM EST | 90.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220916C00095000 | 2022-01-12 10:28AM EST | 95.00 | 39.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220916C00100000 | 2022-01-24 3:55PM EST | 100.00 | 29.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM220916C00105000 | 2022-01-24 2:40PM EST | 105.00 | 24.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM220916C00110000 | 2022-01-24 3:39PM EST | 110.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| TSM220916C00115000 | 2022-01-24 10:54AM EST | 115.00 | 18.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSM220916C00120000 | 2022-01-24 3:50PM EST | 120.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| TSM220916C00125000 | 2022-01-24 10:15AM EST | 125.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSM220916C00130000 | 2022-01-24 2:51PM EST | 130.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| TSM220916C00135000 | 2022-01-24 3:57PM EST | 135.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| TSM220916C00140000 | 2022-01-24 1:01PM EST | 140.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| TSM220916C00145000 | 2022-01-24 3:43PM EST | 145.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSM220916C00150000 | 2022-01-24 3:50PM EST | 150.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TSM220916C00155000 | 2022-01-24 3:50PM EST | 155.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSM220916C00160000 | 2022-01-24 9:30AM EST | 160.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| TSM220916C00165000 | 2022-01-21 1:24PM EST | 165.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSM220916C00170000 | 2022-01-24 2:09PM EST | 170.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM220916C00175000 | 2022-01-21 10:51AM EST | 175.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TSM220916C00180000 | 2022-01-21 9:56AM EST | 180.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TSM220916C00185000 | 2022-01-21 3:41PM EST | 185.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM220916C00190000 | 2022-01-21 3:50PM EST | 190.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TSM220916C00200000 | 2022-01-21 9:30AM EST | 200.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220916P00060000 | 2021-12-15 2:11PM EST | 60.00 | 0.60 | 0.00 | 0.71 | 0.00 | - | 3 | 15 | 54.81% |
| TSM220916P00065000 | 2022-01-21 9:30AM EST | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM220916P00070000 | 2022-01-20 3:56PM EST | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM220916P00075000 | 2022-01-11 9:46AM EST | 75.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM220916P00080000 | 2022-01-24 3:02PM EST | 80.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM220916P00085000 | 2022-01-24 10:25AM EST | 85.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM220916P00090000 | 2022-01-24 11:01AM EST | 90.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TSM220916P00095000 | 2022-01-24 1:27PM EST | 95.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| TSM220916P00100000 | 2022-01-24 3:24PM EST | 100.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TSM220916P00105000 | 2022-01-24 3:26PM EST | 105.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSM220916P00110000 | 2022-01-24 2:10PM EST | 110.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TSM220916P00115000 | 2022-01-24 3:12PM EST | 115.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TSM220916P00120000 | 2022-01-24 10:02AM EST | 120.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| TSM220916P00125000 | 2022-01-24 2:15PM EST | 125.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| TSM220916P00130000 | 2022-01-21 10:33AM EST | 130.00 | 16.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM220916P00135000 | 2022-01-24 9:56AM EST | 135.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220916P00140000 | 2022-01-18 10:31AM EST | 140.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TSM220916P00145000 | 2022-01-18 12:43PM EST | 145.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220916P00155000 | 2022-01-20 2:04PM EST | 155.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220916P00160000 | 2022-01-18 12:09AM EST | 160.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM220916P00165000 | 2022-01-18 12:09AM EST | 165.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM220916P00170000 | 2022-01-18 2:53PM EST | 170.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM220916P00180000 | 2022-01-18 11:50AM EST | 180.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM220916P00185000 | 2022-01-18 12:09AM EST | 185.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
