Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
117.09-3.62 (-3.00%)
At close: 1:00PM EST
116.69 -0.40 (-0.34%)
After hours: 04:59PM EST
After hours: 04:59PM EST
Strike:105.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM211203C00105000 | 2021-11-24 9:40AM EST | 2021-12-03 | 14.53 | 12.05 | 13.05 | 0.00 | - | 1 | 14 | 66.89% |
| TSM211210C00105000 | 2021-11-26 10:02AM EST | 2021-12-10 | 13.42 | 11.85 | 13.30 | -1.30 | -8.83% | 1 | 2 | 61.67% |
| TSM211217C00105000 | 2021-11-26 12:50PM EST | 2021-12-17 | 12.65 | 12.65 | 13.40 | -2.65 | -17.32% | 17 | 2,120 | 51.17% |
| TSM211223C00105000 | 2021-11-09 9:40AM EST | 2021-12-23 | 18.50 | 12.40 | 13.25 | 0.00 | - | 1 | 2 | 42.92% |
| TSM220121C00105000 | 2021-11-26 11:50AM EST | 2022-01-21 | 13.90 | 13.75 | 14.60 | -2.90 | -17.26% | 32 | 4,263 | 40.45% |
| TSM220218C00105000 | 2021-11-26 11:19AM EST | 2022-02-18 | 14.75 | 14.90 | 15.75 | -2.40 | -13.99% | 1 | 632 | 39.61% |
| TSM220318C00105000 | 2021-11-24 10:00AM EST | 2022-03-18 | 17.50 | 15.65 | 16.55 | 0.00 | - | 1 | 956 | 38.08% |
| TSM220414C00105000 | 2021-11-26 12:49PM EST | 2022-04-14 | 16.55 | 16.55 | 17.00 | -1.35 | -7.54% | 30 | 111 | 36.04% |
| TSM220617C00105000 | 2021-11-24 10:17AM EST | 2022-06-17 | 19.20 | 17.95 | 18.80 | 0.00 | - | 3 | 1,703 | 35.88% |
| TSM220916C00105000 | 2021-11-17 1:46PM EST | 2022-09-16 | 20.83 | 19.95 | 20.80 | 0.00 | - | 4 | 21 | 35.26% |
| TSM230120C00105000 | 2021-11-23 1:18PM EST | 2023-01-20 | 23.25 | 22.45 | 23.35 | -1.95 | -7.74% | 1 | 2,079 | 35.22% |
| TSM240119C00105000 | 2021-11-23 10:28AM EST | 2024-01-19 | 31.50 | 27.70 | 30.90 | 0.00 | - | 1 | 274 | 38.08% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM211203P00105000 | 2021-11-26 12:58PM EST | 2021-12-03 | 0.13 | 0.09 | 0.17 | +0.08 | +160.00% | 142 | 527 | 50.00% |
| TSM211210P00105000 | 2021-11-26 10:23AM EST | 2021-12-10 | 0.35 | 0.26 | 0.40 | +0.12 | +52.17% | 3 | 186 | 43.75% |
| TSM211217P00105000 | 2021-11-26 12:54PM EST | 2021-12-17 | 0.70 | 0.67 | 0.74 | +0.31 | +79.49% | 865 | 11,847 | 42.09% |
| TSM211223P00105000 | 2021-11-26 11:18AM EST | 2021-12-23 | 0.99 | 0.90 | 0.99 | +0.30 | +43.48% | 5 | 170 | 40.63% |
| TSM211231P00105000 | 2021-11-26 12:55PM EST | 2021-12-31 | 1.25 | 1.17 | 1.39 | +0.45 | +56.25% | 20 | 40 | 40.16% |
| TSM220121P00105000 | 2021-11-26 12:55PM EST | 2022-01-21 | 2.12 | 2.05 | 2.19 | +0.74 | +53.62% | 297 | 18,349 | 38.05% |
| TSM220218P00105000 | 2021-11-26 11:41AM EST | 2022-02-18 | 3.25 | 3.00 | 3.20 | +0.99 | +43.81% | 4 | 2,933 | 37.01% |
| TSM220318P00105000 | 2021-11-26 11:20AM EST | 2022-03-18 | 4.05 | 3.80 | 4.15 | +1.05 | +35.00% | 2 | 4,381 | 36.62% |
| TSM220414P00105000 | 2021-11-26 12:13PM EST | 2022-04-14 | 4.80 | 4.60 | 5.10 | +0.69 | +16.79% | 879 | 5,831 | 36.85% |
| TSM220617P00105000 | 2021-11-26 11:22AM EST | 2022-06-17 | 6.70 | 6.15 | 6.65 | +0.90 | +15.52% | 3 | 8,323 | 35.69% |
| TSM220715P00105000 | 2021-11-26 11:59AM EST | 2022-07-15 | 7.15 | 6.95 | 7.35 | +2.25 | +45.92% | 1,208 | 300 | 35.63% |
| TSM220916P00105000 | 2021-11-26 11:59AM EST | 2022-09-16 | 8.50 | 8.30 | 8.85 | +2.53 | +42.38% | 825 | 951 | 35.66% |
| TSM230120P00105000 | 2021-11-24 11:15AM EST | 2023-01-20 | 10.40 | 10.95 | 11.55 | +0.20 | +1.96% | 1 | 6,719 | 35.90% |
| TSM240119P00105000 | 2021-11-23 11:38AM EST | 2024-01-19 | 15.73 | 14.55 | 19.50 | 0.00 | - | 5 | 26 | 39.25% |
© 2021 Yahoo. All rights reserved.
