Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220708C00070000 | 2022-07-01 12:29PM EDT | 70.00 | 6.85 | 7.00 | 7.40 | -4.85 | -41.45% | 1 | 1 | 50.20% |
| TSM220708C00073000 | 2022-06-30 11:42AM EDT | 73.00 | 8.69 | 4.35 | 4.55 | 0.00 | - | 150 | 150 | 46.44% |
| TSM220708C00078000 | 2022-07-01 3:58PM EDT | 78.00 | 1.05 | 1.02 | 1.08 | -3.00 | -74.07% | 590 | 35 | 35.69% |
| TSM220708C00079000 | 2022-07-01 3:57PM EDT | 79.00 | 0.69 | 0.65 | 0.71 | -2.81 | -80.29% | 459 | 18 | 34.86% |
| TSM220708C00080000 | 2022-07-01 3:58PM EDT | 80.00 | 0.40 | 0.40 | 0.43 | -2.70 | -87.10% | 1,252 | 47 | 33.84% |
| TSM220708C00081000 | 2022-07-01 3:58PM EDT | 81.00 | 0.23 | 0.22 | 0.24 | -1.97 | -89.55% | 255 | 60 | 32.81% |
| TSM220708C00082000 | 2022-07-01 3:51PM EDT | 82.00 | 0.15 | 0.12 | 0.15 | -1.44 | -90.57% | 511 | 98 | 33.59% |
| TSM220708C00083000 | 2022-07-01 3:39PM EDT | 83.00 | 0.08 | 0.07 | 0.09 | -1.00 | -92.59% | 111 | 187 | 34.08% |
| TSM220708C00084000 | 2022-07-01 3:57PM EDT | 84.00 | 0.06 | 0.04 | 0.06 | -0.66 | -91.67% | 204 | 280 | 35.35% |
| TSM220708C00085000 | 2022-07-01 3:42PM EDT | 85.00 | 0.03 | 0.03 | 0.04 | -0.46 | -93.88% | 211 | 622 | 36.72% |
| TSM220708C00086000 | 2022-07-01 3:55PM EDT | 86.00 | 0.03 | 0.02 | 0.03 | -0.27 | -90.00% | 45 | 268 | 38.28% |
| TSM220708C00087000 | 2022-07-01 1:33PM EDT | 87.00 | 0.03 | 0.01 | 0.03 | -0.15 | -83.33% | 16 | 110 | 41.80% |
| TSM220708C00088000 | 2022-07-01 1:33PM EDT | 88.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 96 | 584 | 42.58% |
| TSM220708C00089000 | 2022-07-01 2:54PM EDT | 89.00 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 89 | 327 | 52.15% |
| TSM220708C00090000 | 2022-07-01 3:55PM EDT | 90.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 64 | 795 | 48.83% |
| TSM220708C00091000 | 2022-07-01 9:58AM EDT | 91.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 118 | 50.00% |
| TSM220708C00092000 | 2022-07-01 9:38AM EDT | 92.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 123 | 53.13% |
| TSM220708C00093000 | 2022-07-01 1:29PM EDT | 93.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 193 | 59.38% |
| TSM220708C00094000 | 2022-06-30 3:42PM EDT | 94.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 160 | 137 | 63.28% |
| TSM220708C00095000 | 2022-07-01 2:31PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 433 | 57.81% |
| TSM220708C00096000 | 2022-06-30 3:55PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 342 | 56.25% |
| TSM220708C00097000 | 2022-06-28 10:19AM EDT | 97.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 1 | 31 | 71.88% |
| TSM220708C00098000 | 2022-07-01 9:40AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 57 | 62.50% |
| TSM220708C00099000 | 2022-06-24 10:37AM EDT | 99.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 29 | 77.34% |
| TSM220708C00100000 | 2022-06-30 10:50AM EDT | 100.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 372 | 70.31% |
| TSM220708C00101000 | 2022-06-27 1:27PM EDT | 101.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 11 | 37 | 82.81% |
| TSM220708C00102000 | 2022-06-30 3:55PM EDT | 102.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 20 | 85.16% |
| TSM220708C00103000 | 2022-06-28 12:33PM EDT | 103.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 81.25% |
| TSM220708C00105000 | 2022-06-27 3:08PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 130 | 78.13% |
| TSM220708C00110000 | 2022-06-27 3:08PM EDT | 110.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 15 | 104.69% |
| TSM220708C00115000 | 2022-06-21 9:34AM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 103.13% |
| TSM220708C00120000 | 2022-06-24 11:34AM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 12 | 112.50% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220708P00045000 | 2022-06-21 3:24PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 131.25% |
| TSM220708P00060000 | 2022-07-01 3:51PM EDT | 60.00 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 2,088 | 58 | 81.25% |
| TSM220708P00065000 | 2022-07-01 3:48PM EDT | 65.00 | 0.07 | 0.02 | 0.07 | +0.06 | +600.00% | 400 | 194 | 60.16% |
| TSM220708P00070000 | 2022-07-01 3:59PM EDT | 70.00 | 0.18 | 0.18 | 0.21 | +0.14 | +350.00% | 2,562 | 102 | 50.88% |
| TSM220708P00072000 | 2022-07-01 3:57PM EDT | 72.00 | 0.35 | 0.32 | 0.36 | +0.27 | +337.50% | 270 | 179 | 46.19% |
| TSM220708P00073000 | 2022-07-01 3:41PM EDT | 73.00 | 0.46 | 0.44 | 0.48 | +0.35 | +318.18% | 167 | 18 | 44.04% |
| TSM220708P00074000 | 2022-07-01 3:59PM EDT | 74.00 | 0.65 | 0.59 | 0.65 | +0.51 | +364.29% | 2,086 | 45 | 42.14% |
| TSM220708P00075000 | 2022-07-01 3:58PM EDT | 75.00 | 0.83 | 0.81 | 0.87 | +0.60 | +260.87% | 343 | 232 | 40.14% |
| TSM220708P00076000 | 2022-07-01 3:51PM EDT | 76.00 | 1.15 | 1.11 | 1.17 | +0.82 | +248.48% | 832 | 19 | 38.38% |
| TSM220708P00077000 | 2022-07-01 3:59PM EDT | 77.00 | 1.57 | 1.51 | 1.57 | +1.13 | +256.82% | 796 | 52 | 36.91% |
| TSM220708P00078000 | 2022-07-01 3:55PM EDT | 78.00 | 2.07 | 2.01 | 2.08 | +1.54 | +290.57% | 356 | 74 | 35.69% |
| TSM220708P00079000 | 2022-07-01 3:59PM EDT | 79.00 | 2.70 | 2.63 | 2.70 | +1.89 | +233.33% | 112 | 92 | 34.62% |
| TSM220708P00080000 | 2022-07-01 3:59PM EDT | 80.00 | 3.45 | 3.35 | 3.45 | +2.33 | +208.04% | 267 | 386 | 34.47% |
| TSM220708P00081000 | 2022-07-01 3:25PM EDT | 81.00 | 4.35 | 4.15 | 4.30 | +3.00 | +222.22% | 105 | 257 | 35.30% |
| TSM220708P00082000 | 2022-07-01 3:44PM EDT | 82.00 | 5.10 | 5.05 | 5.25 | +3.16 | +162.89% | 55 | 159 | 38.57% |
| TSM220708P00083000 | 2022-07-01 2:32PM EDT | 83.00 | 5.95 | 6.00 | 6.15 | +3.76 | +171.69% | 76 | 448 | 38.28% |
| TSM220708P00084000 | 2022-07-01 12:58PM EDT | 84.00 | 7.52 | 7.00 | 7.20 | +4.52 | +150.67% | 76 | 221 | 45.90% |
| TSM220708P00085000 | 2022-07-01 3:46PM EDT | 85.00 | 7.90 | 7.95 | 8.20 | +4.50 | +132.35% | 302 | 455 | 50.39% |
| TSM220708P00086000 | 2022-07-01 3:16PM EDT | 86.00 | 9.08 | 8.95 | 9.15 | +4.68 | +106.36% | 22 | 223 | 51.37% |
| TSM220708P00087000 | 2022-07-01 11:42AM EDT | 87.00 | 10.45 | 9.85 | 10.20 | +4.35 | +71.31% | 4 | 105 | 59.18% |
| TSM220708P00088000 | 2022-07-01 3:30PM EDT | 88.00 | 11.19 | 10.90 | 11.20 | +6.69 | +148.67% | 9 | 76 | 63.28% |
| TSM220708P00089000 | 2022-07-01 10:42AM EDT | 89.00 | 12.38 | 11.85 | 12.20 | +6.88 | +125.09% | 2 | 57 | 67.38% |
| TSM220708P00090000 | 2022-07-01 10:27AM EDT | 90.00 | 13.40 | 12.90 | 13.15 | +7.30 | +119.67% | 4 | 167 | 50.00% |
| TSM220708P00091000 | 2022-06-30 9:30AM EDT | 91.00 | 9.26 | 13.85 | 14.20 | 0.00 | - | 2 | 51 | 53.13% |
| TSM220708P00092000 | 2022-06-21 12:11PM EDT | 92.00 | 5.80 | 14.85 | 15.20 | 0.00 | - | 3 | 10 | 56.25% |
| TSM220708P00093000 | 2022-07-01 3:30PM EDT | 93.00 | 16.19 | 15.85 | 16.20 | +9.17 | +130.63% | 6 | 49 | 59.38% |
| TSM220708P00094000 | 2022-07-01 1:56PM EDT | 94.00 | 17.20 | 16.85 | 17.20 | +4.92 | +40.07% | 3 | 63 | 62.11% |
| TSM220708P00095000 | 2022-06-30 11:26AM EDT | 95.00 | 13.40 | 17.85 | 18.20 | 0.00 | - | 23 | 63 | 64.84% |
| TSM220708P00096000 | 2022-06-30 3:42PM EDT | 96.00 | 14.20 | 18.85 | 19.20 | 0.00 | - | 1 | 1 | 67.97% |
| TSM220708P00097000 | 2022-06-24 11:08AM EDT | 97.00 | 11.00 | 19.80 | 20.40 | 0.00 | - | 1 | 21 | 85.55% |
| TSM220708P00098000 | 2022-06-24 3:01PM EDT | 98.00 | 12.09 | 20.80 | 21.25 | 0.00 | - | 10 | 7 | 73.44% |
| TSM220708P00099000 | 2022-06-21 10:32AM EDT | 99.00 | 11.86 | 21.80 | 22.25 | 0.00 | - | 2 | 0 | 75.78% |
| TSM220708P00100000 | 2022-06-21 1:47PM EDT | 100.00 | 13.17 | 22.80 | 23.20 | 0.00 | - | 18 | 1 | 50.00% |
| TSM220708P00101000 | 2022-06-23 10:26AM EDT | 101.00 | 17.65 | 23.80 | 24.30 | 0.00 | - | 10 | 0 | 88.28% |
| TSM220708P00102000 | 2022-06-17 12:04PM EDT | 102.00 | 17.60 | 24.75 | 25.35 | 0.00 | - | 2 | 0 | 91.02% |
| TSM220708P00103000 | 2022-06-16 11:40AM EDT | 103.00 | 18.50 | 25.75 | 26.35 | 0.00 | - | 1 | 0 | 93.75% |
| TSM220708P00105000 | 2022-06-23 9:33AM EDT | 105.00 | 21.50 | 27.75 | 28.45 | 0.00 | - | 2 | 0 | 109.18% |
© 2022 Yahoo. All rights reserved.
