Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
114.23-2.06 (-1.77%)
At close: 4:00PM EDT
114.25 +0.02 (+0.02%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM211029C00085000 | 2021-10-07 10:03AM EDT | 85.00 | 25.95 | 29.10 | 30.05 | 0.00 | - | 1 | 1 | 128.03% |
| TSM211029C00095000 | 2021-09-30 10:03AM EDT | 95.00 | 18.48 | 19.20 | 19.80 | 0.00 | - | 2 | 2 | 82.62% |
| TSM211029C00100000 | 2021-10-22 2:34PM EDT | 100.00 | 14.74 | 14.10 | 14.70 | -1.91 | -11.47% | 20 | 59 | 57.72% |
| TSM211029C00101000 | 2021-10-12 10:04AM EDT | 101.00 | 9.45 | 13.25 | 13.65 | 0.00 | - | - | 1 | 57.23% |
| TSM211029C00103000 | 2021-10-21 9:41AM EDT | 103.00 | 11.80 | 11.25 | 12.10 | 0.00 | - | 1 | 2 | 59.47% |
| TSM211029C00104000 | 2021-10-15 3:42PM EDT | 104.00 | 10.45 | 10.05 | 11.05 | 0.00 | - | 2 | 2 | 50.59% |
| TSM211029C00105000 | 2021-10-21 11:45AM EDT | 105.00 | 10.26 | 8.55 | 9.55 | 0.00 | - | 1 | 42 | 46.68% |
| TSM211029C00106000 | 2021-10-15 9:33AM EDT | 106.00 | 8.25 | 7.55 | 8.55 | 0.00 | - | 5 | 75 | 42.73% |
| TSM211029C00107000 | 2021-10-22 9:37AM EDT | 107.00 | 9.21 | 7.15 | 8.00 | -0.24 | -2.54% | 1 | 25 | 51.56% |
| TSM211029C00108000 | 2021-10-22 10:40AM EDT | 108.00 | 8.02 | 6.20 | 7.05 | +0.12 | +1.52% | 5 | 34 | 47.97% |
| TSM211029C00109000 | 2021-10-22 12:38PM EDT | 109.00 | 6.08 | 5.25 | 5.70 | -0.47 | -7.18% | 3 | 129 | 34.77% |
| TSM211029C00110000 | 2021-10-22 3:47PM EDT | 110.00 | 4.60 | 4.45 | 4.75 | -1.26 | -21.50% | 175 | 396 | 31.40% |
| TSM211029C00111000 | 2021-10-22 1:50PM EDT | 111.00 | 4.01 | 2.95 | 3.75 | -0.49 | -10.89% | 5 | 297 | 26.66% |
| TSM211029C00112000 | 2021-10-22 3:02PM EDT | 112.00 | 3.15 | 2.63 | 3.00 | -0.96 | -23.36% | 62 | 424 | 26.42% |
| TSM211029C00113000 | 2021-10-22 3:57PM EDT | 113.00 | 2.23 | 2.00 | 2.30 | -1.25 | -35.92% | 88 | 1,455 | 25.66% |
| TSM211029C00114000 | 2021-10-22 3:59PM EDT | 114.00 | 1.55 | 1.36 | 1.59 | -0.88 | -36.21% | 217 | 813 | 23.34% |
| TSM211029C00115000 | 2021-10-22 3:59PM EDT | 115.00 | 1.00 | 0.96 | 1.04 | -1.15 | -53.49% | 1,294 | 1,627 | 21.97% |
| TSM211029C00116000 | 2021-10-22 3:59PM EDT | 116.00 | 0.63 | 0.61 | 0.64 | -0.92 | -59.35% | 988 | 1,261 | 21.14% |
| TSM211029C00117000 | 2021-10-22 3:59PM EDT | 117.00 | 0.39 | 0.36 | 0.40 | -0.66 | -62.86% | 3,649 | 1,076 | 21.29% |
| TSM211029C00118000 | 2021-10-22 3:59PM EDT | 118.00 | 0.24 | 0.21 | 0.24 | -0.49 | -67.12% | 1,306 | 680 | 21.44% |
| TSM211029C00119000 | 2021-10-22 3:53PM EDT | 119.00 | 0.15 | 0.12 | 0.15 | -0.31 | -67.39% | 442 | 587 | 22.07% |
| TSM211029C00120000 | 2021-10-22 3:55PM EDT | 120.00 | 0.09 | 0.09 | 0.10 | -0.22 | -70.97% | 936 | 1,612 | 23.05% |
| TSM211029C00121000 | 2021-10-22 3:28PM EDT | 121.00 | 0.07 | 0.04 | 0.06 | -0.08 | -53.33% | 106 | 2,539 | 23.63% |
| TSM211029C00122000 | 2021-10-22 3:35PM EDT | 122.00 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 69 | 415 | 25.39% |
| TSM211029C00123000 | 2021-10-22 3:29PM EDT | 123.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 33 | 441 | 26.95% |
| TSM211029C00124000 | 2021-10-22 11:07AM EDT | 124.00 | 0.05 | 0.02 | 0.03 | -0.03 | -37.50% | 6 | 273 | 28.13% |
| TSM211029C00125000 | 2021-10-22 3:14PM EDT | 125.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 223 | 481 | 30.47% |
| TSM211029C00126000 | 2021-10-22 3:35PM EDT | 126.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 5 | 142 | 32.81% |
| TSM211029C00127000 | 2021-10-22 3:30PM EDT | 127.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1 | 49 | 35.16% |
| TSM211029C00128000 | 2021-10-22 11:35AM EDT | 128.00 | 0.03 | 0.00 | 0.08 | -0.02 | -40.00% | 7 | 344 | 43.16% |
| TSM211029C00129000 | 2021-10-22 11:20AM EDT | 129.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 7 | 117 | 39.45% |
| TSM211029C00130000 | 2021-10-22 10:11AM EDT | 130.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 28 | 177 | 41.41% |
| TSM211029C00131000 | 2021-10-21 12:39PM EDT | 131.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 2 | 45 | 43.75% |
| TSM211029C00132000 | 2021-10-19 1:23PM EDT | 132.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 16 | 58 | 45.70% |
| TSM211029C00133000 | 2021-10-20 9:36AM EDT | 133.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 10 | 47.66% |
| TSM211029C00134000 | 2021-09-23 11:13AM EDT | 134.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 50.00% |
| TSM211029C00135000 | 2021-10-19 12:10PM EDT | 135.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 68 | 51.95% |
| TSM211029C00136000 | 2021-10-22 9:33AM EDT | 136.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 63 | 53.91% |
| TSM211029C00140000 | 2021-10-18 9:36AM EDT | 140.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 24 | 57.03% |
| TSM211029C00145000 | 2021-10-21 3:05PM EDT | 145.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 65.63% |
| TSM211029C00150000 | 2021-09-15 10:30AM EDT | 150.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 78.91% |
| TSM211029C00155000 | 2021-10-18 10:32AM EDT | 155.00 | 0.03 | - | 0.01 | 0.00 | - | 10 | 12 | 78.13% |
Putsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM211029P00070000 | 2021-10-06 1:15PM EDT | 70.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 200 | 200 | 143.75% |
| TSM211029P00080000 | 2021-10-08 3:17PM EDT | 80.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 63 | 49 | 107.81% |
| TSM211029P00085000 | 2021-10-08 2:49PM EDT | 85.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 37 | 68 | 91.02% |
| TSM211029P00090000 | 2021-10-18 2:49PM EDT | 90.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 122 | 75.00% |
| TSM211029P00095000 | 2021-10-22 1:10PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 158 | 53.13% |
| TSM211029P00098000 | 2021-10-22 3:36PM EDT | 98.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 42 | 168 | 49.22% |
| TSM211029P00099000 | 2021-10-22 12:20PM EDT | 99.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 2 | 162 | 48.05% |
| TSM211029P00100000 | 2021-10-22 3:56PM EDT | 100.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 53 | 196 | 45.12% |
| TSM211029P00101000 | 2021-10-21 10:18AM EDT | 101.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 6 | 51 | 44.92% |
| TSM211029P00102000 | 2021-10-21 2:42PM EDT | 102.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 11 | 104 | 44.82% |
| TSM211029P00103000 | 2021-10-22 3:35PM EDT | 103.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 3 | 78 | 38.67% |
| TSM211029P00104000 | 2021-10-22 3:50PM EDT | 104.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 41 | 255 | 36.72% |
| TSM211029P00105000 | 2021-10-22 2:48PM EDT | 105.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 14 | 621 | 33.59% |
| TSM211029P00106000 | 2021-10-22 2:42PM EDT | 106.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 16 | 256 | 31.84% |
| TSM211029P00107000 | 2021-10-22 3:54PM EDT | 107.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 24 | 255 | 29.79% |
| TSM211029P00108000 | 2021-10-22 3:57PM EDT | 108.00 | 0.11 | 0.11 | 0.14 | +0.02 | +22.22% | 64 | 357 | 27.93% |
| TSM211029P00109000 | 2021-10-22 3:34PM EDT | 109.00 | 0.15 | 0.16 | 0.19 | +0.03 | +25.00% | 139 | 447 | 26.27% |
| TSM211029P00110000 | 2021-10-22 3:59PM EDT | 110.00 | 0.24 | 0.24 | 0.27 | +0.09 | +60.00% | 166 | 769 | 24.95% |
| TSM211029P00111000 | 2021-10-22 2:35PM EDT | 111.00 | 0.34 | 0.33 | 0.37 | +0.13 | +61.90% | 48 | 317 | 23.24% |
| TSM211029P00112000 | 2021-10-22 3:54PM EDT | 112.00 | 0.55 | 0.52 | 0.57 | +0.25 | +83.33% | 159 | 601 | 22.63% |
| TSM211029P00113000 | 2021-10-22 3:59PM EDT | 113.00 | 0.80 | 0.76 | 0.85 | +0.36 | +81.82% | 308 | 304 | 21.97% |
| TSM211029P00114000 | 2021-10-22 3:58PM EDT | 114.00 | 1.18 | 1.15 | 1.26 | +0.54 | +84.37% | 569 | 454 | 21.78% |
| TSM211029P00115000 | 2021-10-22 3:59PM EDT | 115.00 | 1.60 | 1.66 | 1.75 | +0.59 | +58.42% | 621 | 903 | 21.00% |
| TSM211029P00116000 | 2021-10-22 3:58PM EDT | 116.00 | 2.24 | 2.22 | 2.50 | +0.90 | +67.16% | 731 | 486 | 22.75% |
| TSM211029P00117000 | 2021-10-22 3:55PM EDT | 117.00 | 2.95 | 2.95 | 3.20 | +0.80 | +37.21% | 3,440 | 101 | 21.92% |
| TSM211029P00118000 | 2021-10-22 3:46PM EDT | 118.00 | 3.81 | 3.55 | 4.05 | +0.91 | +31.38% | 35 | 135 | 22.56% |
| TSM211029P00119000 | 2021-10-22 11:30AM EDT | 119.00 | 4.05 | 4.35 | 4.95 | -0.25 | -5.81% | 108 | 278 | 23.19% |
| TSM211029P00120000 | 2021-10-22 2:31PM EDT | 120.00 | 5.40 | 5.50 | 5.90 | +0.71 | +15.14% | 12 | 86 | 24.51% |
| TSM211029P00121000 | 2021-10-22 12:40PM EDT | 121.00 | 6.24 | 6.50 | 6.85 | +1.44 | +30.00% | 10 | 31 | 24.90% |
| TSM211029P00122000 | 2021-10-18 2:51PM EDT | 122.00 | 6.95 | 7.50 | 8.15 | 0.00 | - | 11 | 18 | 40.14% |
| TSM211029P00123000 | 2021-10-21 10:14AM EDT | 123.00 | 8.00 | 8.45 | 8.95 | 0.00 | - | 14 | 19 | 36.04% |
| TSM211029P00124000 | 2021-10-21 9:51AM EDT | 124.00 | 9.20 | 9.05 | 10.15 | 0.00 | - | 3 | 25 | 46.88% |
| TSM211029P00125000 | 2021-10-22 3:30PM EDT | 125.00 | 10.51 | 10.55 | 11.00 | -0.06 | -0.57% | 2 | 83 | 44.29% |
| TSM211029P00127000 | 2021-09-10 11:11AM EDT | 127.00 | 7.27 | 16.35 | 17.70 | 0.00 | - | 1 | 1 | 139.55% |
| TSM211029P00129000 | 2021-09-20 3:39PM EDT | 129.00 | 15.20 | 14.50 | 14.95 | 0.00 | - | - | 2 | 52.93% |
| TSM211029P00130000 | 2021-10-21 3:44PM EDT | 130.00 | 14.14 | 15.15 | 15.85 | 0.00 | - | 2 | 1 | 48.05% |
| TSM211029P00135000 | 2021-10-07 11:52AM EDT | 135.00 | 23.70 | 20.20 | 20.95 | 0.00 | - | 20 | 0 | 68.16% |
| TSM211029P00140000 | 2021-10-06 2:20PM EDT | 140.00 | 31.30 | 25.35 | 26.00 | 0.00 | - | 243 | 1 | 83.40% |
© 2021 Verizon Media. All rights reserved.
