Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM221007C00060000 | 2022-09-30 10:50AM EDT | 60.00 | 9.62 | 8.70 | 8.95 | +9.62 | - | 16 | 0 | 84.96% |
| TSM221007C00061000 | 2022-09-30 11:21AM EDT | 61.00 | 8.65 | 7.70 | 7.90 | +8.65 | - | 2 | 1 | 74.80% |
| TSM221007C00062000 | 2022-09-30 3:24PM EDT | 62.00 | 7.05 | 6.75 | 6.95 | +7.05 | - | 1 | 0 | 70.51% |
| TSM221007C00063000 | 2022-09-30 3:24PM EDT | 63.00 | 6.10 | 5.70 | 6.00 | +6.10 | - | 1 | 0 | 62.21% |
| TSM221007C00064000 | 2022-09-29 3:57PM EDT | 64.00 | 5.80 | 4.95 | 5.10 | +5.80 | - | - | 38 | 63.18% |
| TSM221007C00065000 | 2022-09-30 2:31PM EDT | 65.00 | 4.49 | 4.10 | 4.30 | -0.45 | -9.11% | 3 | 386 | 61.52% |
| TSM221007C00066000 | 2022-09-30 11:30AM EDT | 66.00 | 4.06 | 3.30 | 3.40 | +4.06 | - | 2 | 2 | 56.84% |
| TSM221007C00067000 | 2022-09-30 3:42PM EDT | 67.00 | 2.73 | 2.57 | 2.64 | -0.62 | -18.51% | 25 | 24 | 54.15% |
| TSM221007C00068000 | 2022-09-30 3:58PM EDT | 68.00 | 1.93 | 1.92 | 1.98 | -0.75 | -27.99% | 57 | 70 | 51.90% |
| TSM221007C00069000 | 2022-09-30 3:59PM EDT | 69.00 | 1.36 | 1.36 | 1.41 | -0.67 | -33.00% | 239 | 129 | 50.49% |
| TSM221007C00070000 | 2022-09-30 3:54PM EDT | 70.00 | 0.92 | 0.91 | 0.96 | -0.61 | -39.87% | 703 | 199 | 48.73% |
| TSM221007C00071000 | 2022-09-30 3:45PM EDT | 71.00 | 0.62 | 0.58 | 0.63 | -0.43 | -40.95% | 531 | 92 | 47.75% |
| TSM221007C00072000 | 2022-09-30 3:58PM EDT | 72.00 | 0.36 | 0.36 | 0.40 | -0.37 | -50.68% | 259 | 243 | 47.22% |
| TSM221007C00073000 | 2022-09-30 3:58PM EDT | 73.00 | 0.23 | 0.22 | 0.24 | -0.24 | -51.06% | 1,307 | 386 | 46.68% |
| TSM221007C00074000 | 2022-09-30 3:58PM EDT | 74.00 | 0.13 | 0.13 | 0.15 | -0.19 | -59.38% | 300 | 174 | 47.27% |
| TSM221007C00075000 | 2022-09-30 3:54PM EDT | 75.00 | 0.08 | 0.08 | 0.10 | -0.13 | -61.90% | 872 | 253 | 48.63% |
| TSM221007C00076000 | 2022-09-30 3:55PM EDT | 76.00 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 39 | 127 | 50.39% |
| TSM221007C00077000 | 2022-09-30 3:54PM EDT | 77.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 13 | 292 | 51.56% |
| TSM221007C00078000 | 2022-09-30 3:54PM EDT | 78.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 44 | 471 | 53.91% |
| TSM221007C00079000 | 2022-09-30 3:59PM EDT | 79.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 6 | 274 | 55.47% |
| TSM221007C00080000 | 2022-09-30 2:38PM EDT | 80.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 24 | 351 | 57.81% |
| TSM221007C00081000 | 2022-09-30 10:16AM EDT | 81.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 17 | 240 | 61.72% |
| TSM221007C00082000 | 2022-09-30 2:07PM EDT | 82.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 448 | 64.06% |
| TSM221007C00083000 | 2022-09-30 2:09PM EDT | 83.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 207 | 67.19% |
| TSM221007C00084000 | 2022-09-30 9:37AM EDT | 84.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 151 | 71.09% |
| TSM221007C00085000 | 2022-09-30 1:33PM EDT | 85.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 131 | 75.00% |
| TSM221007C00086000 | 2022-09-23 11:42AM EDT | 86.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 94 | 75.00% |
| TSM221007C00087000 | 2022-09-30 2:07PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 214 | 71.88% |
| TSM221007C00088000 | 2022-09-29 3:51PM EDT | 88.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 84 | 81.25% |
| TSM221007C00089000 | 2022-09-30 1:57PM EDT | 89.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 69 | 84.38% |
| TSM221007C00090000 | 2022-09-30 12:57PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 99 | 87.50% |
| TSM221007C00091000 | 2022-09-28 3:26PM EDT | 91.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 116 | 84.38% |
| TSM221007C00092000 | 2022-09-28 10:28AM EDT | 92.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 51 | 93.75% |
| TSM221007C00093000 | 2022-09-22 3:59PM EDT | 93.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 96.88% |
| TSM221007C00094000 | 2022-09-28 1:46PM EDT | 94.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 7 | 99.22% |
| TSM221007C00095000 | 2022-09-22 11:02AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 130 | 96.88% |
| TSM221007C00096000 | 2022-09-22 9:33AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 98.44% |
| TSM221007C00097000 | 2022-09-19 3:55PM EDT | 97.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 22 | 100.00% |
| TSM221007C00098000 | 2022-09-21 10:29AM EDT | 98.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 103.13% |
| TSM221007C00099000 | 2022-09-12 12:20PM EDT | 99.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 22 | 106.25% |
| TSM221007C00100000 | 2022-09-27 3:45PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 72 | 109.38% |
| TSM221007C00105000 | 2022-09-15 2:08PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 35 | 121.88% |
| TSM221007C00110000 | 2022-08-31 10:16AM EDT | 110.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 4 | 134.38% |
| TSM221007C00120000 | 2022-09-14 2:28PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 156.25% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM221007P00045000 | 2022-09-29 2:34PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,075 | 125.00% |
| TSM221007P00050000 | 2022-09-30 10:25AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 221 | 103.13% |
| TSM221007P00055000 | 2022-09-30 3:22PM EDT | 55.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 10 | 165 | 83.59% |
| TSM221007P00056000 | 2022-09-30 3:47PM EDT | 56.00 | 0.03 | 0.02 | 0.04 | +0.03 | - | 101 | - | 79.69% |
| TSM221007P00057000 | 2022-09-29 10:48AM EDT | 57.00 | 0.08 | 0.03 | 0.04 | +0.08 | - | - | 5 | 75.00% |
| TSM221007P00058000 | 2022-09-29 2:05PM EDT | 58.00 | 0.10 | 0.04 | 0.06 | +0.10 | - | - | 55 | 72.66% |
| TSM221007P00059000 | 2022-09-30 2:06PM EDT | 59.00 | 0.05 | 0.05 | 0.07 | +0.05 | - | 5 | 18 | 68.36% |
| TSM221007P00060000 | 2022-09-30 3:59PM EDT | 60.00 | 0.08 | 0.07 | 0.09 | -0.06 | -42.86% | 19 | 124 | 65.23% |
| TSM221007P00061000 | 2022-09-30 3:50PM EDT | 61.00 | 0.10 | 0.10 | 0.12 | +0.10 | - | 32 | 31 | 62.50% |
| TSM221007P00062000 | 2022-09-30 3:37PM EDT | 62.00 | 0.14 | 0.15 | 0.17 | +0.14 | - | 73 | 49 | 60.35% |
| TSM221007P00063000 | 2022-09-30 3:51PM EDT | 63.00 | 0.22 | 0.21 | 0.23 | +0.22 | - | 70 | 3,224 | 57.42% |
| TSM221007P00064000 | 2022-09-30 3:56PM EDT | 64.00 | 0.32 | 0.30 | 0.33 | +0.32 | - | 31 | 19 | 55.27% |
| TSM221007P00065000 | 2022-09-30 3:59PM EDT | 65.00 | 0.44 | 0.43 | 0.45 | -0.11 | -20.00% | 218 | 603 | 52.64% |
| TSM221007P00066000 | 2022-09-30 3:50PM EDT | 66.00 | 0.61 | 0.61 | 0.65 | -0.13 | -17.57% | 124 | 35 | 50.73% |
| TSM221007P00067000 | 2022-09-30 3:56PM EDT | 67.00 | 0.90 | 0.86 | 0.90 | -0.08 | -8.16% | 59 | 89 | 49.22% |
| TSM221007P00068000 | 2022-09-30 3:57PM EDT | 68.00 | 1.23 | 1.20 | 1.24 | -0.04 | -3.15% | 221 | 3,411 | 47.17% |
| TSM221007P00069000 | 2022-09-30 3:59PM EDT | 69.00 | 1.65 | 1.63 | 1.67 | 0.00 | - | 147 | 178 | 44.82% |
| TSM221007P00070000 | 2022-09-30 3:54PM EDT | 70.00 | 2.18 | 2.17 | 2.22 | +0.05 | +2.35% | 146 | 893 | 42.73% |
| TSM221007P00071000 | 2022-09-30 2:56PM EDT | 71.00 | 2.80 | 2.85 | 2.90 | -0.13 | -4.44% | 26 | 1,181 | 41.21% |
| TSM221007P00072000 | 2022-09-30 3:06PM EDT | 72.00 | 3.41 | 3.60 | 3.75 | +0.16 | +4.92% | 25 | 745 | 42.97% |
| TSM221007P00073000 | 2022-09-30 2:02PM EDT | 73.00 | 4.30 | 4.45 | 4.60 | +0.15 | +3.61% | 22 | 354 | 41.60% |
| TSM221007P00074000 | 2022-09-30 3:06PM EDT | 74.00 | 5.14 | 5.35 | 5.55 | -0.22 | -4.10% | 6 | 117 | 43.85% |
| TSM221007P00075000 | 2022-09-30 3:57PM EDT | 75.00 | 6.42 | 6.30 | 6.50 | +0.15 | +2.39% | 8 | 4,686 | 43.95% |
| TSM221007P00076000 | 2022-09-30 2:55PM EDT | 76.00 | 7.25 | 7.25 | 7.50 | +0.60 | +9.02% | 6 | 66 | 49.02% |
| TSM221007P00077000 | 2022-09-30 12:21PM EDT | 77.00 | 7.95 | 8.25 | 8.45 | +3.55 | +80.68% | 2 | 350 | 41.41% |
| TSM221007P00078000 | 2022-09-30 9:50AM EDT | 78.00 | 9.19 | 9.25 | 9.45 | +0.44 | +5.03% | 5 | 129 | 45.31% |
| TSM221007P00079000 | 2022-09-30 11:16AM EDT | 79.00 | 9.43 | 10.25 | 10.45 | -0.12 | -1.26% | 1 | 143 | 50.00% |
| TSM221007P00080000 | 2022-09-30 1:11PM EDT | 80.00 | 10.91 | 11.20 | 11.50 | +0.31 | +2.92% | 3 | 112 | 68.36% |
| TSM221007P00081000 | 2022-09-29 1:50PM EDT | 81.00 | 11.95 | 12.15 | 12.50 | 0.00 | - | 3 | 416 | 72.66% |
| TSM221007P00082000 | 2022-09-29 9:45AM EDT | 82.00 | 12.30 | 13.10 | 13.65 | 0.00 | - | 2 | 1 | 97.07% |
| TSM221007P00083000 | 2022-09-30 11:01AM EDT | 83.00 | 13.50 | 14.00 | 14.65 | +2.07 | +18.11% | 1 | 2 | 102.15% |
| TSM221007P00084000 | 2022-09-28 3:51PM EDT | 84.00 | 11.75 | 15.10 | 15.60 | 0.00 | - | 130 | 0 | 101.37% |
| TSM221007P00085000 | 2022-09-28 10:36AM EDT | 85.00 | 13.60 | 15.95 | 16.60 | 0.00 | - | 1 | 3 | 106.06% |
| TSM221007P00086000 | 2022-09-28 3:43PM EDT | 86.00 | 13.75 | 17.25 | 17.45 | 0.00 | - | 200 | 90 | 75.00% |
| TSM221007P00087000 | 2022-09-28 3:51PM EDT | 87.00 | 14.65 | 18.15 | 18.65 | 0.00 | - | 160 | 0 | 121.09% |
| TSM221007P00088000 | 2022-09-23 3:04PM EDT | 88.00 | 14.60 | 18.90 | 19.65 | 0.00 | - | 5 | 6 | 125.78% |
| TSM221007P00089000 | 2022-09-01 11:30AM EDT | 89.00 | 9.65 | 20.00 | 20.65 | 0.00 | - | 3 | 0 | 130.08% |
| TSM221007P00090000 | 2022-09-27 9:49AM EDT | 90.00 | 16.47 | 21.05 | 21.65 | 0.00 | - | 1 | 0 | 134.38% |
| TSM221007P00091000 | 2022-09-13 9:53AM EDT | 91.00 | 10.58 | 21.95 | 22.65 | 0.00 | - | 5 | 3 | 138.67% |
| TSM221007P00092000 | 2022-09-27 10:22AM EDT | 92.00 | 18.55 | 23.05 | 23.65 | 0.00 | - | 4 | 0 | 142.97% |
| TSM221007P00094000 | 2022-08-25 11:14AM EDT | 94.00 | 8.40 | 19.95 | 20.90 | 0.00 | - | 7 | 0 | 0.00% |
| TSM221007P00095000 | 2022-09-27 10:22AM EDT | 95.00 | 21.55 | 25.95 | 26.65 | 0.00 | - | 3 | 0 | 155.08% |
| TSM221007P00098000 | 2022-09-21 12:43PM EDT | 98.00 | 20.00 | 29.00 | 29.70 | 0.00 | - | 1 | 0 | 173.24% |
| TSM221007P00100000 | 2022-09-27 10:55AM EDT | 100.00 | 26.52 | 30.90 | 31.65 | 0.00 | - | 1 | 0 | 174.22% |
© 2022 Yahoo. All rights reserved.
