Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Strike:130.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220520C00130000 | 2022-05-16 11:20AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,750 | 162.50% |
| TSM220527C00130000 | 2022-05-12 1:41PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 21 | 81.25% |
| TSM220617C00130000 | 2022-05-18 12:18PM EDT | 2022-06-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 9,088 | 50.00% |
| TSM220715C00130000 | 2022-05-12 10:25AM EDT | 2022-07-15 | 0.09 | 0.05 | 0.07 | 0.00 | - | 1 | 773 | 39.84% |
| TSM220819C00130000 | 2022-05-19 12:27PM EDT | 2022-08-19 | 0.18 | 0.14 | 0.19 | -0.10 | -35.71% | 5 | 304 | 36.43% |
| TSM220916C00130000 | 2022-05-19 9:38AM EDT | 2022-09-16 | 0.32 | 0.25 | 0.31 | +0.03 | +10.34% | 20 | 1,342 | 34.72% |
| TSM221021C00130000 | 2022-05-17 2:49PM EDT | 2022-10-21 | 0.57 | 0.47 | 0.56 | 0.00 | - | 2 | 651 | 34.33% |
| TSM230120C00130000 | 2022-05-19 12:36PM EDT | 2023-01-20 | 1.25 | 1.13 | 1.25 | +0.05 | +4.17% | 11 | 16,063 | 32.90% |
| TSM230616C00130000 | 2022-05-11 3:30PM EDT | 2023-06-16 | 2.65 | 2.40 | 2.70 | 0.00 | - | 1 | 42 | 32.62% |
| TSM240119C00130000 | 2022-05-19 9:46AM EDT | 2024-01-19 | 4.96 | 4.60 | 5.20 | -0.19 | -3.69% | 2 | 855 | 33.26% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220520P00130000 | 2022-05-10 9:30AM EDT | 2022-05-20 | 41.00 | 39.30 | 39.65 | 0.00 | - | 1 | 1 | 250.00% |
| TSM220617P00130000 | 2022-05-16 1:35PM EDT | 2022-06-17 | 39.18 | 39.60 | 40.15 | 0.00 | - | 1 | 1,614 | 79.39% |
| TSM220715P00130000 | 2022-05-18 3:21PM EDT | 2022-07-15 | 39.34 | 39.55 | 40.20 | 0.00 | - | 2 | 134 | 57.13% |
| TSM220819P00130000 | 2022-05-09 11:34AM EDT | 2022-08-19 | 42.60 | 39.70 | 40.15 | 0.00 | - | 1 | 50 | 49.10% |
| TSM220916P00130000 | 2022-05-16 3:08PM EDT | 2022-09-16 | 39.11 | 39.65 | 40.30 | 0.00 | - | 2 | 424 | 44.73% |
| TSM221021P00130000 | 2022-04-01 9:41AM EDT | 2022-10-21 | 26.82 | 35.85 | 39.45 | 0.00 | - | 1 | 50 | 27.83% |
| TSM230120P00130000 | 2022-05-12 11:08AM EDT | 2023-01-20 | 40.89 | 38.95 | 40.85 | 0.00 | - | 1 | 541 | 35.05% |
| TSM230616P00130000 | 2022-05-13 3:53PM EDT | 2023-06-16 | 41.17 | 40.60 | 41.60 | 0.00 | - | 51 | 52 | 31.14% |
| TSM240119P00130000 | 2022-05-18 9:58AM EDT | 2024-01-19 | 40.00 | 41.75 | 42.80 | 0.00 | - | 1 | 53 | 28.74% |
© 2022 Yahoo. All rights reserved.
