Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230120C00040000 | 2022-01-20 11:10AM EST | 40.00 | 92.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSM230120C00045000 | 2021-11-10 3:39PM EST | 45.00 | 73.00 | 73.35 | 74.80 | 0.00 | - | 1 | 18 | 0.00% |
| TSM230120C00050000 | 2022-01-21 12:03PM EST | 50.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM230120C00055000 | 2022-01-13 9:54AM EST | 55.00 | 90.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM230120C00060000 | 2022-01-24 11:13AM EST | 60.00 | 63.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM230120C00065000 | 2022-01-14 11:26AM EST | 65.00 | 78.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230120C00070000 | 2022-01-24 10:48AM EST | 70.00 | 52.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM230120C00075000 | 2022-01-21 10:21AM EST | 75.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230120C00080000 | 2022-01-24 10:11AM EST | 80.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSM230120C00085000 | 2022-01-21 12:30PM EST | 85.00 | 44.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230120C00090000 | 2022-01-24 2:11PM EST | 90.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSM230120C00095000 | 2022-01-24 9:30AM EST | 95.00 | 32.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM230120C00100000 | 2022-01-24 3:49PM EST | 100.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSM230120C00105000 | 2022-01-24 3:16PM EST | 105.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSM230120C00110000 | 2022-01-24 3:28PM EST | 110.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TSM230120C00115000 | 2022-01-24 3:50PM EST | 115.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 0.00% |
| TSM230120C00120000 | 2022-01-24 3:41PM EST | 120.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.00% |
| TSM230120C00125000 | 2022-01-24 3:49PM EST | 125.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| TSM230120C00130000 | 2022-01-24 3:58PM EST | 130.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.78% |
| TSM230120C00135000 | 2022-01-24 3:43PM EST | 135.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| TSM230120C00140000 | 2022-01-24 3:44PM EST | 140.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| TSM230120C00145000 | 2022-01-24 2:54PM EST | 145.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| TSM230120C00150000 | 2022-01-24 3:51PM EST | 150.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 3.13% |
| TSM230120C00155000 | 2022-01-24 3:58PM EST | 155.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 6.25% |
| TSM230120C00160000 | 2022-01-24 3:39PM EST | 160.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| TSM230120C00165000 | 2022-01-24 11:57AM EST | 165.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TSM230120C00170000 | 2022-01-24 3:46PM EST | 170.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TSM230120C00175000 | 2022-01-24 3:21PM EST | 175.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TSM230120C00180000 | 2022-01-24 12:43PM EST | 180.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| TSM230120C00185000 | 2022-01-20 12:32PM EST | 185.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM230120C00190000 | 2022-01-21 3:30PM EST | 190.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSM230120C00195000 | 2022-01-21 3:11PM EST | 195.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TSM230120C00200000 | 2022-01-24 3:39PM EST | 200.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 12.50% |
| TSM230120C00210000 | 2022-01-24 3:57PM EST | 210.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 12.50% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230120P00040000 | 2022-01-24 10:36AM EST | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSM230120P00045000 | 2021-12-03 1:17PM EST | 45.00 | 0.78 | 0.30 | 0.74 | 0.00 | - | 23 | 84 | 56.10% |
| TSM230120P00050000 | 2022-01-19 2:38PM EST | 50.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM230120P00055000 | 2022-01-19 3:32PM EST | 55.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSM230120P00060000 | 2022-01-12 9:30AM EST | 60.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM230120P00065000 | 2022-01-24 10:32AM EST | 65.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSM230120P00070000 | 2022-01-24 12:11PM EST | 70.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TSM230120P00075000 | 2022-01-21 10:34AM EST | 75.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM230120P00080000 | 2022-01-24 12:21PM EST | 80.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| TSM230120P00085000 | 2022-01-24 3:14PM EST | 85.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TSM230120P00090000 | 2022-01-24 1:09PM EST | 90.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TSM230120P00095000 | 2022-01-24 12:01PM EST | 95.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TSM230120P00100000 | 2022-01-24 12:57PM EST | 100.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| TSM230120P00105000 | 2022-01-24 1:22PM EST | 105.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| TSM230120P00110000 | 2022-01-24 2:50PM EST | 110.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| TSM230120P00115000 | 2022-01-24 12:02PM EST | 115.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| TSM230120P00120000 | 2022-01-24 3:42PM EST | 120.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| TSM230120P00125000 | 2022-01-24 11:48AM EST | 125.00 | 18.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| TSM230120P00130000 | 2022-01-24 3:18PM EST | 130.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM230120P00135000 | 2022-01-21 2:36PM EST | 135.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230120P00140000 | 2022-01-24 12:55PM EST | 140.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM230120P00145000 | 2022-01-20 3:51PM EST | 145.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSM230120P00150000 | 2022-01-24 9:48AM EST | 150.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM230120P00155000 | 2022-01-18 11:36AM EST | 155.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230120P00160000 | 2021-12-20 2:55PM EST | 160.00 | 48.55 | 41.05 | 42.30 | 0.00 | - | 1 | 55 | 37.52% |
| TSM230120P00165000 | 2021-12-17 1:19PM EST | 165.00 | 51.05 | 38.95 | 39.70 | 0.00 | - | 2 | 381 | 17.64% |
| TSM230120P00170000 | 2022-01-13 12:12PM EST | 170.00 | 37.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230120P00175000 | 2022-01-03 10:10AM EST | 175.00 | 50.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM230120P00180000 | 2022-01-24 9:30AM EST | 180.00 | 59.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230120P00185000 | 2022-01-24 9:30AM EST | 185.00 | 64.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230120P00190000 | 2021-11-26 12:57PM EST | 190.00 | 75.60 | 69.70 | 70.95 | 0.00 | - | 2 | 37 | 45.78% |
| TSM230120P00195000 | 2021-11-10 6:51AM EST | 195.00 | 81.85 | 77.30 | 78.05 | 0.00 | - | 6 | 37 | 51.61% |
| TSM230120P00200000 | 2021-12-31 11:42AM EST | 200.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230120P00210000 | 2022-01-12 10:25AM EST | 210.00 | 80.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
