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:130.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM211203C00130000 | 2021-11-26 12:56PM EST | 2021-12-03 | 0.08 | 0.06 | 0.09 | -0.26 | -76.47% | 986 | 6,238 | 44.34% |
| TSM211210C00130000 | 2021-11-26 12:51PM EST | 2021-12-10 | 0.31 | 0.27 | 0.35 | -0.42 | -57.53% | 256 | 648 | 39.94% |
| TSM211217C00130000 | 2021-11-26 12:59PM EST | 2021-12-17 | 0.55 | 0.54 | 0.59 | -0.64 | -53.78% | 9,938 | 12,729 | 37.01% |
| TSM211223C00130000 | 2021-11-26 12:41PM EST | 2021-12-23 | 0.80 | 0.66 | 0.93 | -0.71 | -47.02% | 113 | 738 | 37.33% |
| TSM211231C00130000 | 2021-11-26 12:58PM EST | 2021-12-31 | 1.12 | 1.11 | 1.25 | -0.74 | -39.78% | 174 | 375 | 36.16% |
| TSM220121C00130000 | 2021-11-26 12:58PM EST | 2022-01-21 | 2.22 | 2.19 | 2.25 | -0.83 | -27.21% | 553 | 12,856 | 35.90% |
| TSM220218C00130000 | 2021-11-26 12:58PM EST | 2022-02-18 | 3.40 | 3.30 | 3.50 | -0.78 | -18.66% | 702 | 936 | 35.94% |
| TSM220318C00130000 | 2021-11-26 12:50PM EST | 2022-03-18 | 4.15 | 4.05 | 4.25 | -1.10 | -20.95% | 137 | 1,215 | 34.35% |
| TSM220414C00130000 | 2021-11-26 12:42PM EST | 2022-04-14 | 5.11 | 4.95 | 5.35 | -1.09 | -17.58% | 41 | 1,139 | 34.99% |
| TSM220617C00130000 | 2021-11-26 12:42PM EST | 2022-06-17 | 6.65 | 6.55 | 7.05 | -1.25 | -15.82% | 125 | 2,909 | 34.08% |
| TSM220715C00130000 | 2021-11-24 10:49AM EST | 2022-07-15 | 8.32 | 7.25 | 7.75 | 0.00 | - | 1 | 6 | 33.90% |
| TSM220916C00130000 | 2021-11-26 10:37AM EST | 2022-09-16 | 9.60 | 8.75 | 9.10 | -1.80 | -15.79% | 55 | 83 | 33.34% |
| TSM230120C00130000 | 2021-11-26 12:59PM EST | 2023-01-20 | 11.71 | 11.55 | 12.15 | -1.79 | -13.26% | 52 | 5,363 | 34.05% |
| TSM240119C00130000 | 2021-11-26 12:40PM EST | 2024-01-19 | 18.65 | 16.50 | 20.85 | -2.85 | -13.26% | 12 | 177 | 37.63% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM211203P00130000 | 2021-11-24 10:36AM EST | 2021-12-03 | 10.74 | 12.35 | 13.15 | 0.00 | - | 9 | 25 | 53.81% |
| TSM211210P00130000 | 2021-11-23 9:46AM EST | 2021-12-10 | 8.90 | 12.55 | 13.40 | 0.00 | - | 3 | 32 | 43.60% |
| TSM211217P00130000 | 2021-11-26 12:12PM EST | 2021-12-17 | 13.83 | 13.50 | 13.95 | +3.01 | +27.82% | 4 | 620 | 44.19% |
| TSM211223P00130000 | 2021-11-22 3:58PM EST | 2021-12-23 | 8.30 | 13.35 | 14.35 | 0.00 | - | 71 | 66 | 43.58% |
| TSM211231P00130000 | 2021-11-26 9:30AM EST | 2021-12-31 | 10.06 | 13.80 | 14.90 | -2.00 | -16.58% | 1 | 13 | 43.34% |
| TSM220121P00130000 | 2021-11-26 12:26PM EST | 2022-01-21 | 15.47 | 15.15 | 15.50 | +2.37 | +18.09% | 10 | 1,959 | 38.23% |
| TSM220218P00130000 | 2021-11-22 12:36PM EST | 2022-02-18 | 10.91 | 15.90 | 16.70 | 0.00 | - | 52 | 90 | 37.43% |
| TSM220318P00130000 | 2021-11-24 3:48PM EST | 2022-03-18 | 15.10 | 16.95 | 17.55 | 0.00 | - | 25 | 621 | 36.04% |
| TSM220414P00130000 | 2021-11-22 11:30AM EST | 2022-04-14 | 12.40 | 17.95 | 18.50 | 0.00 | - | 70 | 79 | 35.90% |
| TSM220617P00130000 | 2021-11-26 10:42AM EST | 2022-06-17 | 20.10 | 19.35 | 20.25 | +2.10 | +11.67% | 2 | 308 | 34.97% |
| TSM220715P00130000 | 2021-11-23 10:36AM EST | 2022-07-15 | 18.74 | 20.40 | 21.15 | 0.00 | - | 3 | 5 | 35.29% |
| TSM220916P00130000 | 2021-11-15 10:49AM EST | 2022-09-16 | 19.26 | 21.85 | 22.70 | 0.00 | - | 1 | 16 | 35.05% |
| TSM230120P00130000 | 2021-11-24 11:50AM EST | 2023-01-20 | 23.30 | 24.85 | 25.45 | 0.00 | - | 10 | 415 | 34.86% |
© 2021 Yahoo. All rights reserved.
