Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220624C00060000 | 2022-06-24 2:58PM EDT | 60.00 | 25.85 | 25.45 | 26.35 | -2.35 | -8.33% | 1 | 1 | 442.19% |
| TSM220624C00070000 | 2022-06-24 3:30PM EDT | 70.00 | 15.67 | 15.50 | 16.15 | -0.13 | -0.82% | 7 | 8 | 244.53% |
| TSM220624C00075000 | 2022-06-15 3:30PM EDT | 75.00 | 14.20 | 10.55 | 11.10 | 0.00 | - | 80 | 0 | 166.80% |
| TSM220624C00078000 | 2022-06-16 3:17PM EDT | 78.00 | 6.80 | 7.70 | 8.05 | 0.00 | - | 5 | 5 | 118.36% |
| TSM220624C00079000 | 2022-06-23 1:18PM EDT | 79.00 | 5.20 | 6.65 | 7.05 | +0.90 | +20.93% | 2 | 3 | 105.86% |
| TSM220624C00080000 | 2022-06-24 3:38PM EDT | 80.00 | 5.60 | 5.65 | 6.05 | +2.22 | +65.68% | 8 | 44 | 93.36% |
| TSM220624C00081000 | 2022-06-23 9:55AM EDT | 81.00 | 2.30 | 4.65 | 5.05 | 0.00 | - | 15 | 30 | 80.66% |
| TSM220624C00082000 | 2022-06-24 9:52AM EDT | 82.00 | 2.91 | 3.75 | 4.05 | +1.21 | +71.18% | 30 | 116 | 67.58% |
| TSM220624C00083000 | 2022-06-24 3:43PM EDT | 83.00 | 2.65 | 2.64 | 2.98 | +1.22 | +85.31% | 300 | 171 | 44.53% |
| TSM220624C00084000 | 2022-06-24 3:47PM EDT | 84.00 | 1.68 | 1.71 | 2.02 | +0.95 | +130.14% | 241 | 311 | 37.11% |
| TSM220624C00085000 | 2022-06-24 3:44PM EDT | 85.00 | 0.70 | 0.66 | 1.05 | +0.46 | +191.67% | 1,043 | 828 | 25.00% |
| TSM220624C00086000 | 2022-06-24 3:59PM EDT | 86.00 | 0.02 | 0.02 | 0.13 | -0.07 | -77.78% | 1,448 | 912 | 9.28% |
| TSM220624C00087000 | 2022-06-24 3:44PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 832 | 1,482 | 13.67% |
| TSM220624C00088000 | 2022-06-24 2:28PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 426 | 1,581 | 23.44% |
| TSM220624C00089000 | 2022-06-24 2:28PM EDT | 89.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 162 | 572 | 32.03% |
| TSM220624C00090000 | 2022-06-24 3:25PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 130 | 1,118 | 40.63% |
| TSM220624C00091000 | 2022-06-24 3:59PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 353 | 48.44% |
| TSM220624C00091500 | 2022-06-24 3:29PM EDT | 91.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 61 | 53.13% |
| TSM220624C00092000 | 2022-06-24 3:24PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 415 | 53.13% |
| TSM220624C00092500 | 2022-06-24 9:55AM EDT | 92.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 208 | 56.25% |
| TSM220624C00093000 | 2022-06-24 2:58PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 383 | 59.38% |
| TSM220624C00094000 | 2022-06-24 3:15PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 922 | 65.63% |
| TSM220624C00095000 | 2022-06-24 3:30PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 322 | 75.00% |
| TSM220624C00096000 | 2022-06-24 11:43AM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 172 | 81.25% |
| TSM220624C00097000 | 2022-06-21 12:03PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 850 | 87.50% |
| TSM220624C00098000 | 2022-06-24 3:23PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 90 | 93.75% |
| TSM220624C00099000 | 2022-06-16 1:26PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 227 | 100.00% |
| TSM220624C00100000 | 2022-06-24 2:50PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 409 | 106.25% |
| TSM220624C00101000 | 2022-06-21 3:48PM EDT | 101.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 263 | 112.50% |
| TSM220624C00102000 | 2022-06-23 10:24AM EDT | 102.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 280 | 118.75% |
| TSM220624C00103000 | 2022-06-22 12:55PM EDT | 103.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 58 | 140.63% |
| TSM220624C00104000 | 2022-06-14 10:42AM EDT | 104.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 131.25% |
| TSM220624C00105000 | 2022-06-21 9:45AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 104 | 137.50% |
| TSM220624C00110000 | 2022-06-24 12:03PM EDT | 110.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 2 | 200 | 162.50% |
| TSM220624C00115000 | 2022-05-16 12:12AM EDT | 115.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TSM220624C00120000 | 2022-06-10 2:01PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 35 | 212.50% |
Putsfor24 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220624P00050000 | 2022-06-09 10:57AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 350.00% |
| TSM220624P00060000 | 2022-06-17 12:14PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 54 | 237.50% |
| TSM220624P00065000 | 2022-06-23 10:24AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 135 | 187.50% |
| TSM220624P00070000 | 2022-06-21 3:43PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 178 | 361 | 143.75% |
| TSM220624P00075000 | 2022-06-22 3:30PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,724 | 96.88% |
| TSM220624P00078000 | 2022-06-24 2:27PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 165 | 71.88% |
| TSM220624P00079000 | 2022-06-23 2:21PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 525 | 62.50% |
| TSM220624P00080000 | 2022-06-24 10:10AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 493 | 54.69% |
| TSM220624P00081000 | 2022-06-24 1:05PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 5 | 382 | 50.00% |
| TSM220624P00082000 | 2022-06-24 10:29AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 10 | 254 | 41.41% |
| TSM220624P00083000 | 2022-06-24 2:22PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 50 | 325 | 32.03% |
| TSM220624P00084000 | 2022-06-24 2:46PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | -0.58 | -98.31% | 186 | 737 | 22.66% |
| TSM220624P00085000 | 2022-06-24 3:32PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | -1.08 | -98.18% | 760 | 1,038 | 12.11% |
| TSM220624P00086000 | 2022-06-24 3:59PM EDT | 86.00 | 0.19 | 0.06 | 0.17 | -1.66 | -89.73% | 445 | 400 | 7.03% |
| TSM220624P00087000 | 2022-06-24 3:38PM EDT | 87.00 | 1.46 | 1.02 | 1.38 | -1.54 | -51.33% | 36 | 566 | 39.55% |
| TSM220624P00088000 | 2022-06-24 3:32PM EDT | 88.00 | 2.41 | 1.93 | 2.34 | -2.34 | -49.26% | 7 | 756 | 53.03% |
| TSM220624P00089000 | 2022-06-24 1:15PM EDT | 89.00 | 3.15 | 2.93 | 3.30 | -2.45 | -43.75% | 8 | 278 | 63.87% |
| TSM220624P00090000 | 2022-06-24 3:57PM EDT | 90.00 | 4.25 | 3.95 | 4.25 | -2.60 | -37.96% | 20 | 159 | 71.48% |
| TSM220624P00091000 | 2022-06-23 2:09PM EDT | 91.00 | 7.50 | 4.80 | 5.55 | 0.00 | - | 9 | 23 | 72.46% |
| TSM220624P00091500 | 2022-06-21 9:51AM EDT | 91.50 | 4.65 | 5.30 | 5.95 | 0.00 | - | 1 | 5 | 67.19% |
| TSM220624P00092000 | 2022-06-24 2:14PM EDT | 92.00 | 6.40 | 5.95 | 6.40 | -0.39 | -5.74% | 8 | 8 | 82.81% |
| TSM220624P00092500 | 2022-06-22 10:12AM EDT | 92.50 | 7.35 | 6.40 | 7.00 | 0.00 | - | 2 | 5 | 92.58% |
| TSM220624P00093000 | 2022-06-24 2:14PM EDT | 93.00 | 7.40 | 6.80 | 7.35 | -2.05 | -21.69% | 1 | 8 | 119.14% |
| TSM220624P00094000 | 2022-06-24 3:12PM EDT | 94.00 | 8.18 | 8.00 | 8.25 | -2.17 | -20.97% | 10 | 758 | 89.84% |
| TSM220624P00095000 | 2022-06-22 9:54AM EDT | 95.00 | 9.44 | 8.90 | 9.45 | 0.00 | - | 6 | 12 | 112.50% |
| TSM220624P00096000 | 2022-06-21 3:29PM EDT | 96.00 | 9.10 | 9.90 | 10.60 | 0.00 | - | 30 | 2 | 136.72% |
| TSM220624P00097000 | 2022-06-21 11:13AM EDT | 97.00 | 9.93 | 10.90 | 11.60 | 0.00 | - | 1 | 7 | 146.48% |
| TSM220624P00098000 | 2022-06-16 3:38PM EDT | 98.00 | 13.77 | 11.90 | 12.60 | 0.00 | - | 1 | 0 | 156.25% |
| TSM220624P00099000 | 2022-06-21 3:50PM EDT | 99.00 | 12.15 | 12.70 | 13.55 | 0.00 | - | 3 | 0 | 131.25% |
| TSM220624P00100000 | 2022-06-21 3:25PM EDT | 100.00 | 13.10 | 13.90 | 14.45 | 0.00 | - | 24 | 0 | 156.64% |
| TSM220624P00101000 | 2022-06-09 3:58PM EDT | 101.00 | 10.50 | 14.80 | 15.55 | 0.00 | - | 4 | 0 | 164.84% |
| TSM220624P00102000 | 2022-06-09 1:47PM EDT | 102.00 | 10.45 | 15.95 | 16.55 | 0.00 | - | 2 | 0 | 192.19% |
| TSM220624P00103000 | 2022-06-17 3:52PM EDT | 103.00 | 17.81 | 16.95 | 17.60 | 0.00 | - | 1 | 0 | 206.25% |
| TSM220624P00104000 | 2022-06-14 10:20AM EDT | 104.00 | 17.45 | 17.95 | 18.50 | 0.00 | - | 30 | 0 | 203.13% |
| TSM220624P00105000 | 2022-06-23 3:04PM EDT | 105.00 | 21.35 | 18.90 | 19.60 | 0.00 | - | 2 | 0 | 217.58% |
| TSM220624P00110000 | 2022-06-15 2:45PM EDT | 110.00 | 20.65 | 23.70 | 24.50 | 0.00 | - | 3 | 0 | 190.63% |
| TSM220624P00115000 | 2022-06-07 2:22PM EDT | 115.00 | 22.20 | 28.80 | 29.75 | 0.00 | - | 2 | 0 | 300.78% |
| TSM220624P00120000 | 2022-06-17 9:35AM EDT | 120.00 | 35.25 | 33.75 | 34.65 | 0.00 | - | 1 | 0 | 310.16% |
© 2022 Yahoo. All rights reserved.
