Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220128C00085000 | 2022-01-13 11:13AM EST | 85.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM220128C00090000 | 2022-01-21 9:53AM EST | 90.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TSM220128C00095000 | 2022-01-21 1:39PM EST | 95.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM220128C00100000 | 2022-01-21 11:26AM EST | 100.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM220128C00105000 | 2022-01-24 10:55AM EST | 105.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM220128C00106000 | 2022-01-25 12:16PM EST | 106.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220128C00107000 | 2022-01-25 12:16PM EST | 107.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM220128C00109000 | 2022-01-18 12:09AM EST | 109.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM220128C00110000 | 2022-01-24 2:04PM EST | 110.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSM220128C00111000 | 2022-01-24 11:14AM EST | 111.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSM220128C00112000 | 2022-01-13 9:45AM EST | 112.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220128C00113000 | 2022-01-25 11:36AM EST | 113.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220128C00114000 | 2022-01-24 10:49AM EST | 114.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TSM220128C00115000 | 2022-01-25 3:31PM EST | 115.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM220128C00116000 | 2022-01-25 11:36AM EST | 116.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220128C00117000 | 2022-01-25 2:26PM EST | 117.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSM220128C00118000 | 2022-01-25 3:53PM EST | 118.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| TSM220128C00119000 | 2022-01-25 2:08PM EST | 119.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSM220128C00120000 | 2022-01-25 3:30PM EST | 120.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TSM220128C00121000 | 2022-01-25 3:55PM EST | 121.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| TSM220128C00122000 | 2022-01-25 3:58PM EST | 122.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| TSM220128C00123000 | 2022-01-25 3:59PM EST | 123.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1,325 | 0 | 1.56% |
| TSM220128C00124000 | 2022-01-25 3:53PM EST | 124.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 3.13% |
| TSM220128C00125000 | 2022-01-25 3:58PM EST | 125.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 6.25% |
| TSM220128C00126000 | 2022-01-25 3:41PM EST | 126.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 6.25% |
| TSM220128C00127000 | 2022-01-25 3:55PM EST | 127.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 12.50% |
| TSM220128C00128000 | 2022-01-25 3:54PM EST | 128.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 12.50% |
| TSM220128C00129000 | 2022-01-25 3:40PM EST | 129.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 12.50% |
| TSM220128C00130000 | 2022-01-25 3:54PM EST | 130.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 837 | 0 | 12.50% |
| TSM220128C00131000 | 2022-01-25 3:54PM EST | 131.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| TSM220128C00132000 | 2022-01-25 3:54PM EST | 132.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 25.00% |
| TSM220128C00133000 | 2022-01-25 3:56PM EST | 133.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,094 | 0 | 25.00% |
| TSM220128C00134000 | 2022-01-25 2:47PM EST | 134.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| TSM220128C00135000 | 2022-01-25 3:55PM EST | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 25.00% |
| TSM220128C00136000 | 2022-01-25 2:49PM EST | 136.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| TSM220128C00137000 | 2022-01-25 3:22PM EST | 137.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| TSM220128C00138000 | 2022-01-25 1:49PM EST | 138.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| TSM220128C00139000 | 2022-01-25 3:45PM EST | 139.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TSM220128C00140000 | 2022-01-25 3:54PM EST | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 25.00% |
| TSM220128C00141000 | 2022-01-25 2:38PM EST | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TSM220128C00142000 | 2022-01-25 2:35PM EST | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSM220128C00143000 | 2022-01-25 2:58PM EST | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| TSM220128C00144000 | 2022-01-24 10:33AM EST | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSM220128C00145000 | 2022-01-25 3:10PM EST | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| TSM220128C00146000 | 2022-01-25 1:17PM EST | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM220128C00147000 | 2022-01-24 2:42PM EST | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSM220128C00148000 | 2022-01-24 2:42PM EST | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TSM220128C00149000 | 2022-01-20 11:23AM EST | 149.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSM220128C00150000 | 2022-01-25 2:33PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TSM220128C00152500 | 2022-01-20 11:25AM EST | 152.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSM220128C00155000 | 2022-01-25 11:39AM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TSM220128C00157500 | 2022-01-24 9:37AM EST | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| TSM220128C00160000 | 2022-01-25 12:34PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TSM220128C00165000 | 2022-01-21 9:51AM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM220128C00170000 | 2022-01-25 12:54PM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220128P00080000 | 2022-01-25 2:41PM EST | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSM220128P00085000 | 2022-01-25 11:29AM EST | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSM220128P00090000 | 2022-01-25 10:46AM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM220128P00095000 | 2022-01-25 10:51AM EST | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TSM220128P00100000 | 2022-01-25 11:37AM EST | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 50.00% |
| TSM220128P00105000 | 2022-01-25 12:49PM EST | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| TSM220128P00106000 | 2022-01-25 2:34PM EST | 106.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| TSM220128P00107000 | 2022-01-25 1:43PM EST | 107.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TSM220128P00108000 | 2022-01-25 2:53PM EST | 108.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| TSM220128P00109000 | 2022-01-25 3:51PM EST | 109.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| TSM220128P00110000 | 2022-01-25 3:57PM EST | 110.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| TSM220128P00111000 | 2022-01-25 2:23PM EST | 111.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TSM220128P00112000 | 2022-01-25 2:29PM EST | 112.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| TSM220128P00113000 | 2022-01-25 3:52PM EST | 113.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| TSM220128P00114000 | 2022-01-25 3:50PM EST | 114.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| TSM220128P00115000 | 2022-01-25 3:57PM EST | 115.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 12.50% |
| TSM220128P00116000 | 2022-01-25 3:57PM EST | 116.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| TSM220128P00117000 | 2022-01-25 3:59PM EST | 117.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| TSM220128P00118000 | 2022-01-25 3:57PM EST | 118.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 12.50% |
| TSM220128P00119000 | 2022-01-25 3:48PM EST | 119.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 6.25% |
| TSM220128P00120000 | 2022-01-25 3:59PM EST | 120.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1,035 | 0 | 6.25% |
| TSM220128P00121000 | 2022-01-25 3:39PM EST | 121.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| TSM220128P00122000 | 2022-01-25 3:58PM EST | 122.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1,303 | 0 | 1.56% |
| TSM220128P00123000 | 2022-01-25 3:45PM EST | 123.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 0.00% |
| TSM220128P00124000 | 2022-01-25 3:30PM EST | 124.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| TSM220128P00125000 | 2022-01-25 3:57PM EST | 125.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| TSM220128P00126000 | 2022-01-25 3:02PM EST | 126.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| TSM220128P00127000 | 2022-01-25 2:29PM EST | 127.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| TSM220128P00128000 | 2022-01-25 3:29PM EST | 128.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TSM220128P00129000 | 2022-01-25 10:29AM EST | 129.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM220128P00130000 | 2022-01-25 1:12PM EST | 130.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM220128P00131000 | 2022-01-25 12:41PM EST | 131.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM220128P00132000 | 2022-01-25 3:51PM EST | 132.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSM220128P00133000 | 2022-01-25 3:39PM EST | 133.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSM220128P00134000 | 2022-01-25 12:49PM EST | 134.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TSM220128P00135000 | 2022-01-25 11:40AM EST | 135.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM220128P00136000 | 2022-01-24 3:56PM EST | 136.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSM220128P00137000 | 2022-01-25 2:41PM EST | 137.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSM220128P00138000 | 2022-01-25 1:48PM EST | 138.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM220128P00139000 | 2022-01-25 12:20PM EST | 139.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM220128P00140000 | 2022-01-25 2:24PM EST | 140.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TSM220128P00141000 | 2022-01-25 9:53AM EST | 141.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM220128P00142000 | 2022-01-25 10:29AM EST | 142.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220128P00143000 | 2022-01-24 2:05PM EST | 143.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM220128P00144000 | 2022-01-25 10:45AM EST | 144.00 | 20.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220128P00145000 | 2022-01-25 3:42PM EST | 145.00 | 21.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM220128P00146000 | 2022-01-18 3:49PM EST | 146.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM220128P00147000 | 2022-01-18 3:15PM EST | 147.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM220128P00148000 | 2022-01-21 3:29PM EST | 148.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM220128P00149000 | 2022-01-18 10:10AM EST | 149.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM220128P00150000 | 2022-01-24 2:15PM EST | 150.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM220128P00155000 | 2022-01-20 12:58PM EST | 155.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220128P00157500 | 2022-01-18 9:33AM EST | 157.50 | 20.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM220128P00160000 | 2022-01-18 12:03PM EST | 160.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220128P00165000 | 2022-01-19 11:42AM EST | 165.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM220128P00170000 | 2022-01-18 12:09AM EST | 170.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
