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:120.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM211203C00120000 | 2021-11-26 12:59PM EST | 2021-12-03 | 1.09 | 1.10 | 1.20 | -1.64 | -60.07% | 1,164 | 710 | 39.21% |
| TSM211210C00120000 | 2021-11-26 12:56PM EST | 2021-12-10 | 1.90 | 1.98 | 2.05 | -1.40 | -42.42% | 134 | 621 | 37.01% |
| TSM211217C00120000 | 2021-11-26 12:59PM EST | 2021-12-17 | 2.67 | 2.59 | 2.69 | -1.58 | -37.18% | 1,237 | 7,117 | 35.94% |
| TSM211223C00120000 | 2021-11-26 11:51AM EST | 2021-12-23 | 2.83 | 2.76 | 3.40 | -1.67 | -37.11% | 28 | 368 | 37.35% |
| TSM211231C00120000 | 2021-11-26 12:19PM EST | 2021-12-31 | 3.50 | 3.40 | 3.95 | -1.65 | -32.04% | 39 | 195 | 36.59% |
| TSM220121C00120000 | 2021-11-26 12:59PM EST | 2022-01-21 | 5.10 | 5.00 | 5.20 | -1.45 | -22.14% | 697 | 27,162 | 35.72% |
| TSM220218C00120000 | 2021-11-26 12:58PM EST | 2022-02-18 | 6.48 | 6.30 | 6.55 | -1.31 | -16.82% | 96 | 1,495 | 35.16% |
| TSM220318C00120000 | 2021-11-26 12:56PM EST | 2022-03-18 | 7.40 | 7.30 | 7.50 | -1.40 | -15.91% | 110 | 1,789 | 34.09% |
| TSM220414C00120000 | 2021-11-26 12:52PM EST | 2022-04-14 | 8.39 | 8.15 | 8.80 | -1.41 | -14.39% | 28 | 593 | 35.10% |
| TSM220617C00120000 | 2021-11-26 12:28PM EST | 2022-06-17 | 10.30 | 10.00 | 10.60 | -1.50 | -12.71% | 183 | 2,107 | 34.19% |
| TSM220715C00120000 | 2021-11-23 11:05AM EST | 2022-07-15 | 11.70 | 10.80 | 11.40 | -0.78 | -6.25% | 1 | 7 | 34.20% |
| TSM220916C00120000 | 2021-11-26 12:40PM EST | 2022-09-16 | 12.55 | 12.30 | 12.60 | -2.20 | -14.92% | 1,069 | 1,146 | 33.17% |
| TSM230120C00120000 | 2021-11-26 12:48PM EST | 2023-01-20 | 15.30 | 15.50 | 15.95 | -2.05 | -11.82% | 97 | 11,887 | 34.46% |
| TSM240119C00120000 | 2021-11-26 12:54PM EST | 2024-01-19 | 22.50 | 22.00 | 24.45 | -1.75 | -7.22% | 16 | 518 | 37.83% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM211203P00120000 | 2021-11-26 12:55PM EST | 2021-12-03 | 4.10 | 3.85 | 4.10 | +1.83 | +80.62% | 90 | 1,935 | 39.01% |
| TSM211210P00120000 | 2021-11-26 12:44PM EST | 2021-12-10 | 4.83 | 4.65 | 5.05 | +1.55 | +47.26% | 53 | 1,413 | 38.09% |
| TSM211217P00120000 | 2021-11-26 12:56PM EST | 2021-12-17 | 5.90 | 5.65 | 5.90 | +2.25 | +61.64% | 128 | 6,362 | 38.76% |
| TSM211223P00120000 | 2021-11-26 9:30AM EST | 2021-12-23 | 5.90 | 5.85 | 6.70 | +1.02 | +20.90% | 2 | 294 | 40.54% |
| TSM211231P00120000 | 2021-11-26 11:39AM EST | 2021-12-31 | 6.78 | 6.35 | 6.90 | +2.08 | +44.26% | 13 | 669 | 36.88% |
| TSM220121P00120000 | 2021-11-26 12:40PM EST | 2022-01-21 | 8.00 | 7.85 | 8.25 | +1.75 | +28.00% | 48 | 8,108 | 36.50% |
| TSM220218P00120000 | 2021-11-26 12:11PM EST | 2022-02-18 | 9.50 | 9.15 | 9.85 | +1.90 | +25.00% | 27 | 1,847 | 36.93% |
| TSM220318P00120000 | 2021-11-24 2:48PM EST | 2022-03-18 | 8.80 | 10.25 | 10.75 | 0.00 | - | 194 | 879 | 35.43% |
| TSM220414P00120000 | 2021-11-26 10:25AM EST | 2022-04-14 | 11.49 | 11.40 | 11.75 | +0.89 | +8.40% | 3 | 174 | 35.25% |
| TSM220617P00120000 | 2021-11-23 2:36PM EST | 2022-06-17 | 14.65 | 12.85 | 13.70 | +2.75 | +23.11% | 2 | 2,695 | 34.76% |
| TSM220916P00120000 | 2021-11-24 2:00PM EST | 2022-09-16 | 14.43 | 15.60 | 16.25 | 0.00 | - | 2 | 57 | 34.97% |
| TSM230120P00120000 | 2021-11-26 9:54AM EST | 2023-01-20 | 18.99 | 18.40 | 19.15 | +1.51 | +8.64% | 31 | 1,367 | 35.07% |
| TSM240119P00120000 | 2021-11-24 9:46AM EST | 2024-01-19 | 23.00 | 23.15 | 26.95 | 0.00 | - | 2 | 164 | 37.25% |
© 2021 Yahoo. All rights reserved.
