Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220603C00105000 | 2022-05-26 1:01PM EDT | 2022-06-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 325 | 35.94% |
| TSM220610C00105000 | 2022-05-27 3:48PM EDT | 2022-06-10 | 0.05 | 0.04 | 0.08 | +0.01 | +25.00% | 227 | 105 | 31.45% |
| TSM220617C00105000 | 2022-05-27 3:48PM EDT | 2022-06-17 | 0.16 | 0.14 | 0.17 | +0.04 | +33.33% | 529 | 6,072 | 29.74% |
| TSM220624C00105000 | 2022-05-27 9:32AM EDT | 2022-06-24 | 0.26 | 0.22 | 0.29 | +0.06 | +30.00% | 20 | 44 | 29.05% |
| TSM220701C00105000 | 2022-05-27 3:25PM EDT | 2022-07-01 | 0.40 | 0.33 | 0.43 | +0.07 | +21.21% | 2 | 9 | 28.78% |
| TSM220715C00105000 | 2022-05-27 3:59PM EDT | 2022-07-15 | 0.90 | 0.86 | 0.95 | +0.26 | +40.62% | 325 | 4,038 | 31.06% |
| TSM220819C00105000 | 2022-05-27 3:20PM EDT | 2022-08-19 | 1.88 | 1.87 | 1.98 | +0.38 | +25.33% | 109 | 5,769 | 31.58% |
| TSM220916C00105000 | 2022-05-27 12:31PM EDT | 2022-09-16 | 2.51 | 2.57 | 2.71 | +0.42 | +20.10% | 18 | 2,438 | 31.59% |
| TSM221021C00105000 | 2022-05-27 12:28PM EDT | 2022-10-21 | 3.31 | 3.35 | 3.65 | +0.49 | +17.38% | 9 | 2,107 | 32.07% |
| TSM230120C00105000 | 2022-05-27 3:56PM EDT | 2023-01-20 | 5.70 | 5.35 | 5.85 | +0.95 | +20.00% | 353 | 5,355 | 33.00% |
| TSM230616C00105000 | 2022-05-26 2:18PM EDT | 2023-06-16 | 7.26 | 8.05 | 8.65 | 0.00 | - | 1 | 33 | 33.42% |
| TSM240119C00105000 | 2022-05-27 3:42PM EDT | 2024-01-19 | 11.50 | 11.05 | 11.95 | +1.42 | +14.09% | 3 | 543 | 33.62% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220603P00105000 | 2022-05-20 2:03PM EDT | 2022-06-03 | 15.80 | 10.90 | 11.90 | 0.00 | - | 1 | 16 | 51.56% |
| TSM220610P00105000 | 2022-05-17 10:24AM EDT | 2022-06-10 | 12.01 | 10.60 | 12.30 | 0.00 | - | 1 | 12 | 60.60% |
| TSM220617P00105000 | 2022-05-27 3:28PM EDT | 2022-06-17 | 11.75 | 11.25 | 12.05 | -2.95 | -20.07% | 8 | 12,347 | 45.14% |
| TSM220624P00105000 | 2022-05-27 11:15AM EDT | 2022-06-24 | 12.75 | 11.50 | 12.40 | -1.73 | -11.95% | 3 | 16 | 44.26% |
| TSM220701P00105000 | 2022-05-27 3:58PM EDT | 2022-07-01 | 12.07 | 11.70 | 12.55 | -2.48 | -17.04% | 1 | 3 | 41.43% |
| TSM220715P00105000 | 2022-05-27 10:32AM EDT | 2022-07-15 | 12.79 | 12.30 | 12.60 | -2.56 | -16.68% | 13 | 6,919 | 35.52% |
| TSM220819P00105000 | 2022-05-27 10:59AM EDT | 2022-08-19 | 13.79 | 13.10 | 13.50 | -3.05 | -18.11% | 5 | 1,946 | 33.58% |
| TSM220916P00105000 | 2022-05-27 12:09PM EDT | 2022-09-16 | 14.30 | 13.85 | 14.30 | -2.23 | -13.49% | 7 | 5,864 | 33.62% |
| TSM221021P00105000 | 2022-05-23 1:33PM EDT | 2022-10-21 | 16.65 | 14.65 | 15.15 | 0.00 | - | 5 | 3,639 | 33.35% |
| TSM230120P00105000 | 2022-05-26 2:26PM EDT | 2023-01-20 | 17.00 | 16.40 | 16.90 | -1.30 | -7.10% | 1 | 7,206 | 32.40% |
| TSM230616P00105000 | 2022-05-18 10:35AM EDT | 2023-06-16 | 19.65 | 18.15 | 19.30 | 0.00 | - | 12 | 14 | 31.92% |
| TSM240119P00105000 | 2022-05-20 12:57PM EDT | 2024-01-19 | 23.57 | 19.85 | 21.00 | 0.00 | - | 1 | 872 | 29.11% |
© 2022 Yahoo. All rights reserved.
