Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM221209C00050000 | 2022-11-11 3:08PM EST | 50.00 | 24.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM221209C00056000 | 2022-11-22 1:34PM EST | 56.00 | 26.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM221209C00057000 | 2022-11-07 10:10AM EST | 57.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM221209C00058000 | 2022-11-07 2:13PM EST | 58.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM221209C00059000 | 2022-11-07 10:03AM EST | 59.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM221209C00060000 | 2022-12-02 11:55AM EST | 60.00 | 21.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM221209C00061000 | 2022-11-28 9:46AM EST | 61.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM221209C00062000 | 2022-11-16 3:10PM EST | 62.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| TSM221209C00063000 | 2022-12-02 3:52PM EST | 63.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM221209C00064000 | 2022-11-29 1:56PM EST | 64.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM221209C00065000 | 2022-12-02 11:48AM EST | 65.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM221209C00066000 | 2022-12-02 2:46PM EST | 66.00 | 15.46 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSM221209C00067000 | 2022-12-02 2:15PM EST | 67.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSM221209C00068000 | 2022-12-02 2:29PM EST | 68.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM221209C00069000 | 2022-12-02 2:54PM EST | 69.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSM221209C00070000 | 2022-12-02 2:37PM EST | 70.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TSM221209C00071000 | 2022-12-02 3:13PM EST | 71.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM221209C00072000 | 2022-12-02 12:32PM EST | 72.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM221209C00073000 | 2022-12-02 3:18PM EST | 73.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM221209C00074000 | 2022-12-02 10:44AM EST | 74.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSM221209C00075000 | 2022-12-02 2:04PM EST | 75.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TSM221209C00076000 | 2022-12-02 11:51AM EST | 76.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM221209C00077000 | 2022-12-02 12:40PM EST | 77.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSM221209C00078000 | 2022-12-02 10:17AM EST | 78.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM221209C00079000 | 2022-12-02 12:14PM EST | 79.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TSM221209C00080000 | 2022-12-02 3:52PM EST | 80.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
| TSM221209C00081000 | 2022-12-02 3:53PM EST | 81.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| TSM221209C00081500 | 2022-12-02 3:59PM EST | 81.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.01% |
| TSM221209C00082000 | 2022-12-02 3:59PM EST | 82.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,192 | 0 | 1.56% |
| TSM221209C00082500 | 2022-12-02 3:59PM EST | 82.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 878 | 0 | 3.13% |
| TSM221209C00083000 | 2022-12-02 3:59PM EST | 83.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 3.13% |
| TSM221209C00083500 | 2022-12-02 3:58PM EST | 83.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| TSM221209C00084000 | 2022-12-02 3:59PM EST | 84.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 748 | 0 | 6.25% |
| TSM221209C00085000 | 2022-12-02 3:59PM EST | 85.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,713 | 0 | 12.50% |
| TSM221209C00086000 | 2022-12-02 3:54PM EST | 86.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 12.50% |
| TSM221209C00087000 | 2022-12-02 3:59PM EST | 87.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| TSM221209C00088000 | 2022-12-02 3:58PM EST | 88.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| TSM221209C00089000 | 2022-12-02 3:41PM EST | 89.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| TSM221209C00090000 | 2022-12-02 3:59PM EST | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,625 | 0 | 25.00% |
| TSM221209C00091000 | 2022-12-02 2:07PM EST | 91.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| TSM221209C00092000 | 2022-12-02 2:47PM EST | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| TSM221209C00093000 | 2022-12-02 3:16PM EST | 93.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TSM221209C00094000 | 2022-12-02 3:59PM EST | 94.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| TSM221209C00095000 | 2022-12-02 3:34PM EST | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| TSM221209C00100000 | 2022-12-02 3:08PM EST | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 50.00% |
| TSM221209C00105000 | 2022-12-01 3:53PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSM221209C00110000 | 2022-12-02 2:50PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM221209P00045000 | 2022-11-15 2:54PM EST | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSM221209P00049000 | 2022-11-15 2:08PM EST | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM221209P00050000 | 2022-11-30 12:14PM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TSM221209P00051000 | 2022-11-11 10:36AM EST | 51.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSM221209P00052000 | 2022-11-11 9:52AM EST | 52.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM221209P00053000 | 2022-11-23 12:44PM EST | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| TSM221209P00054000 | 2022-11-17 10:52AM EST | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM221209P00055000 | 2022-11-23 12:45PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 50.00% |
| TSM221209P00056000 | 2022-11-21 10:15AM EST | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM221209P00057000 | 2022-11-21 2:01PM EST | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSM221209P00058000 | 2022-11-22 11:07AM EST | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM221209P00059000 | 2022-11-29 1:39PM EST | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSM221209P00060000 | 2022-11-29 1:35PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSM221209P00061000 | 2022-11-23 9:52AM EST | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM221209P00062000 | 2022-11-23 11:41AM EST | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM221209P00063000 | 2022-11-25 11:42AM EST | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM221209P00064000 | 2022-12-02 9:41AM EST | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSM221209P00065000 | 2022-12-02 9:43AM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TSM221209P00066000 | 2022-11-30 11:56AM EST | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSM221209P00067000 | 2022-12-02 3:24PM EST | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TSM221209P00068000 | 2022-12-02 11:04AM EST | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSM221209P00069000 | 2022-11-28 3:14PM EST | 69.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSM221209P00070000 | 2022-12-02 2:22PM EST | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSM221209P00071000 | 2022-12-02 11:03AM EST | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TSM221209P00072000 | 2022-12-02 2:31PM EST | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TSM221209P00073000 | 2022-12-01 3:29PM EST | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TSM221209P00074000 | 2022-12-02 1:07PM EST | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| TSM221209P00075000 | 2022-12-02 3:56PM EST | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| TSM221209P00076000 | 2022-12-02 3:37PM EST | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,110 | 0 | 12.50% |
| TSM221209P00077000 | 2022-12-02 3:42PM EST | 77.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| TSM221209P00078000 | 2022-12-02 3:59PM EST | 78.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 12.50% |
| TSM221209P00079000 | 2022-12-02 3:57PM EST | 79.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 6.25% |
| TSM221209P00080000 | 2022-12-02 3:56PM EST | 80.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 3.13% |
| TSM221209P00081000 | 2022-12-02 3:50PM EST | 81.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 1.56% |
| TSM221209P00081500 | 2022-12-02 3:58PM EST | 81.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 0.03% |
| TSM221209P00082000 | 2022-12-02 3:59PM EST | 82.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| TSM221209P00082500 | 2022-12-02 3:11PM EST | 82.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TSM221209P00083000 | 2022-12-02 3:59PM EST | 83.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TSM221209P00083500 | 2022-12-02 3:11PM EST | 83.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TSM221209P00084000 | 2022-12-02 3:54PM EST | 84.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| TSM221209P00085000 | 2022-12-01 10:00AM EST | 85.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TSM221209P00086000 | 2022-12-01 10:08AM EST | 86.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSM221209P00087000 | 2022-12-01 9:32AM EST | 87.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM221209P00088000 | 2022-12-01 9:30AM EST | 88.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM221209P00090000 | 2022-12-01 10:34AM EST | 90.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM221209P00091000 | 2022-11-30 1:10PM EST | 91.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM221209P00092000 | 2022-11-22 3:42PM EST | 92.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM221209P00095000 | 2022-11-17 10:05AM EST | 95.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM221209P00100000 | 2022-11-17 10:05AM EST | 100.00 | 19.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
