Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Strike:65.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220617C00065000 | 2022-05-06 3:56PM EDT | 2022-06-17 | 27.04 | 25.50 | 25.95 | 0.00 | - | 1 | 0 | 54.69% |
| TSM220819C00065000 | 2022-04-28 2:07PM EDT | 2022-08-19 | 24.75 | 25.90 | 26.55 | 0.00 | - | 1 | 2 | 48.49% |
| TSM220916C00065000 | 2022-05-16 12:12AM EDT | 2022-09-16 | 23.05 | 26.20 | 26.65 | 0.00 | - | - | 4 | 43.68% |
| TSM221021C00065000 | 2022-05-19 3:19PM EDT | 2022-10-21 | 27.00 | 26.50 | 27.10 | 0.00 | - | 1 | 1 | 43.51% |
| TSM230120C00065000 | 2022-05-24 10:50AM EDT | 2023-01-20 | 26.53 | 27.50 | 28.05 | 0.00 | - | 1 | 115 | 41.33% |
| TSM240119C00065000 | 2022-05-20 2:54PM EDT | 2024-01-19 | 31.05 | 30.95 | 31.65 | 0.00 | - | 1 | 83 | 39.04% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220527P00065000 | 2022-05-20 3:01PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 113 | 168.75% |
| TSM220603P00065000 | 2022-05-20 1:13PM EDT | 2022-06-03 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 209 | 82.81% |
| TSM220610P00065000 | 2022-05-23 12:26PM EDT | 2022-06-10 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 61 | 64.06% |
| TSM220617P00065000 | 2022-05-25 12:43PM EDT | 2022-06-17 | 0.09 | 0.06 | 0.07 | 0.00 | - | 15 | 1,782 | 61.91% |
| TSM220624P00065000 | 2022-05-26 3:32PM EDT | 2022-06-24 | 0.11 | 0.05 | 0.12 | -0.04 | -26.67% | 14 | 33 | 56.25% |
| TSM220701P00065000 | 2022-05-26 11:20AM EDT | 2022-07-01 | 0.12 | 0.07 | 0.16 | -0.03 | -20.00% | 1 | 94 | 53.13% |
| TSM220715P00065000 | 2022-05-26 10:20AM EDT | 2022-07-15 | 0.28 | 0.25 | 0.28 | -0.07 | -20.00% | 1 | 262 | 52.39% |
| TSM220819P00065000 | 2022-05-24 10:48AM EDT | 2022-08-19 | 0.79 | 0.55 | 0.60 | 0.00 | - | 6 | 392 | 48.05% |
| TSM220916P00065000 | 2022-05-26 1:34PM EDT | 2022-09-16 | 0.86 | 0.83 | 0.89 | -0.15 | -14.85% | 1 | 1,611 | 46.09% |
| TSM221021P00065000 | 2022-05-26 2:40PM EDT | 2022-10-21 | 1.23 | 1.13 | 1.23 | -0.14 | -10.22% | 41 | 5,123 | 44.12% |
| TSM230120P00065000 | 2022-05-25 11:31AM EDT | 2023-01-20 | 2.35 | 2.05 | 2.16 | 0.00 | - | 4 | 1,481 | 41.59% |
| TSM230616P00065000 | 2022-05-26 1:08PM EDT | 2023-06-16 | 3.15 | 3.15 | 3.50 | -0.20 | -5.97% | 1 | 652 | 39.28% |
| TSM240119P00065000 | 2022-05-25 12:10PM EDT | 2024-01-19 | 5.35 | 4.65 | 5.20 | 0.00 | - | 1 | 433 | 37.35% |
© 2022 Yahoo. All rights reserved.
