Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220603C00120000 | 2022-05-18 12:08PM EDT | 2022-06-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 72.66% |
| TSM220610C00120000 | 2022-05-16 12:12AM EDT | 2022-06-10 | 0.06 | - | 0.08 | 0.00 | - | - | 3 | 59.96% |
| TSM220617C00120000 | 2022-05-27 10:57AM EDT | 2022-06-17 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 15 | 10,510 | 44.53% |
| TSM220624C00120000 | 2022-05-16 12:12AM EDT | 2022-06-24 | 0.09 | 0.00 | 0.08 | 0.00 | - | - | 30 | 42.38% |
| TSM220701C00120000 | 2022-05-17 2:02PM EDT | 2022-07-01 | 0.10 | 0.00 | 0.11 | 0.00 | - | - | 8 | 39.75% |
| TSM220715C00120000 | 2022-05-27 3:48PM EDT | 2022-07-15 | 0.09 | 0.09 | 0.10 | 0.00 | - | 38 | 1,478 | 33.11% |
| TSM220819C00120000 | 2022-05-27 2:58PM EDT | 2022-08-19 | 0.32 | 0.30 | 0.37 | +0.05 | +18.52% | 14 | 1,395 | 31.98% |
| TSM220916C00120000 | 2022-05-27 3:57PM EDT | 2022-09-16 | 0.57 | 0.54 | 0.60 | +0.11 | +23.91% | 46 | 5,703 | 30.81% |
| TSM221021C00120000 | 2022-05-27 1:51PM EDT | 2022-10-21 | 1.00 | 0.93 | 1.05 | +0.17 | +20.48% | 3 | 405 | 31.04% |
| TSM230120C00120000 | 2022-05-27 3:16PM EDT | 2023-01-20 | 2.25 | 2.19 | 2.48 | +0.33 | +17.19% | 69 | 13,935 | 32.02% |
| TSM230616C00120000 | 2022-05-27 3:30PM EDT | 2023-06-16 | 4.45 | 4.15 | 4.60 | +0.70 | +18.67% | 825 | 273 | 32.20% |
| TSM240119C00120000 | 2022-05-27 12:17PM EDT | 2024-01-19 | 6.90 | 6.80 | 7.00 | +0.66 | +10.58% | 20 | 1,140 | 31.38% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220603P00120000 | 2022-05-05 11:14AM EDT | 2022-06-03 | 27.13 | 25.85 | 27.10 | 0.00 | - | 1 | 0 | 102.15% |
| TSM220610P00120000 | 2022-05-09 10:13AM EDT | 2022-06-10 | 30.65 | 25.95 | 27.00 | 0.00 | - | 1 | 0 | 72.17% |
| TSM220617P00120000 | 2022-05-27 3:29PM EDT | 2022-06-17 | 26.53 | 25.25 | 28.50 | -3.49 | -11.63% | 6 | 5,985 | 72.46% |
| TSM220624P00120000 | 2022-05-20 2:54PM EDT | 2022-06-24 | 30.81 | 25.85 | 27.40 | 0.00 | - | 1 | 2 | 56.15% |
| TSM220715P00120000 | 2022-05-27 11:28AM EDT | 2022-07-15 | 27.40 | 26.25 | 27.00 | -2.10 | -7.12% | 4 | 1,595 | 49.56% |
| TSM220819P00120000 | 2022-05-25 3:56PM EDT | 2022-08-19 | 30.10 | 26.45 | 27.05 | 0.00 | - | 2 | 439 | 38.48% |
| TSM220916P00120000 | 2022-05-25 9:37AM EDT | 2022-09-16 | 31.15 | 26.70 | 27.25 | 0.00 | - | 10 | 1,954 | 35.33% |
| TSM221021P00120000 | 2022-05-18 3:22PM EDT | 2022-10-21 | 30.23 | 27.00 | 27.60 | 0.00 | - | 1 | 283 | 33.56% |
| TSM230120P00120000 | 2022-05-23 2:50PM EDT | 2023-01-20 | 28.94 | 28.10 | 28.75 | -1.26 | -4.17% | 1 | 3,317 | 32.24% |
| TSM230616P00120000 | 2022-05-18 10:45AM EDT | 2023-06-16 | 30.82 | 29.30 | 30.55 | 0.00 | - | 1 | 2 | 31.37% |
| TSM240119P00120000 | 2022-05-20 12:43PM EDT | 2024-01-19 | 34.65 | 30.20 | 31.55 | 0.00 | - | 1 | 355 | 27.54% |
© 2022 Yahoo. All rights reserved.
