Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220527C00075000 | 2022-05-13 2:51PM EDT | 2022-05-27 | 15.80 | 15.70 | 16.45 | 0.00 | - | 5 | 20 | 132.81% |
| TSM220603C00075000 | 2022-05-17 11:54AM EDT | 2022-06-03 | 18.10 | 15.85 | 16.15 | 0.00 | - | - | 103 | 70.51% |
| TSM220610C00075000 | 2022-05-20 2:30PM EDT | 2022-06-10 | 14.54 | 15.80 | 16.35 | 0.00 | - | 50 | 50 | 63.18% |
| TSM220617C00075000 | 2022-05-20 10:23AM EDT | 2022-06-17 | 16.40 | 16.10 | 16.45 | 0.00 | - | 1 | 34 | 56.06% |
| TSM220715C00075000 | 2022-05-26 10:59AM EDT | 2022-07-15 | 16.00 | 16.20 | 17.00 | +0.64 | +4.17% | 1 | 16 | 47.10% |
| TSM220819C00075000 | 2022-05-24 10:41AM EDT | 2022-08-19 | 15.93 | 17.20 | 17.60 | 0.00 | - | 1 | 83 | 42.55% |
| TSM220916C00075000 | 2022-05-13 2:31PM EDT | 2022-09-16 | 18.15 | 17.75 | 18.15 | 0.00 | - | 9 | 46 | 41.41% |
| TSM221021C00075000 | 2022-05-20 3:22PM EDT | 2022-10-21 | 17.80 | 18.25 | 18.70 | 0.00 | - | 24 | 90 | 39.83% |
| TSM230120C00075000 | 2022-05-25 12:25PM EDT | 2023-01-20 | 19.15 | 19.70 | 20.30 | 0.00 | - | 2 | 1,056 | 39.00% |
| TSM230616C00075000 | 2022-04-18 12:05AM EDT | 2023-06-16 | 29.23 | 22.10 | 23.45 | 0.00 | - | - | 5 | 41.55% |
| TSM240119C00075000 | 2022-05-24 10:57AM EDT | 2024-01-19 | 23.25 | 24.35 | 25.20 | 0.00 | - | 10 | 83 | 37.89% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220527P00075000 | 2022-05-26 10:52AM EDT | 2022-05-27 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 283 | 106.25% |
| TSM220603P00075000 | 2022-05-26 10:58AM EDT | 2022-06-03 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 18 | 282 | 53.52% |
| TSM220610P00075000 | 2022-05-26 12:20PM EDT | 2022-06-10 | 0.10 | 0.07 | 0.10 | -0.03 | -23.08% | 28 | 25 | 49.22% |
| TSM220617P00075000 | 2022-05-26 3:15PM EDT | 2022-06-17 | 0.24 | 0.20 | 0.24 | -0.08 | -25.00% | 55 | 3,867 | 48.54% |
| TSM220624P00075000 | 2022-05-26 10:43AM EDT | 2022-06-24 | 0.39 | 0.30 | 0.38 | -0.05 | -11.36% | 2 | 61 | 47.07% |
| TSM220701P00075000 | 2022-05-26 1:09PM EDT | 2022-07-01 | 0.43 | 0.40 | 0.52 | -0.33 | -43.42% | 1 | 22 | 45.85% |
| TSM220715P00075000 | 2022-05-26 2:48PM EDT | 2022-07-15 | 0.80 | 0.77 | 0.83 | -0.14 | -14.89% | 16 | 1,239 | 44.48% |
| TSM220819P00075000 | 2022-05-26 3:45PM EDT | 2022-08-19 | 1.50 | 1.44 | 1.53 | -0.26 | -14.77% | 14 | 694 | 41.90% |
| TSM220916P00075000 | 2022-05-26 3:11PM EDT | 2022-09-16 | 2.04 | 1.99 | 2.06 | -0.17 | -7.69% | 29 | 1,616 | 40.72% |
| TSM221021P00075000 | 2022-05-26 2:46PM EDT | 2022-10-21 | 2.67 | 2.54 | 2.72 | -0.27 | -9.18% | 6 | 3,857 | 39.98% |
| TSM230120P00075000 | 2022-05-26 12:48PM EDT | 2023-01-20 | 4.03 | 3.85 | 4.10 | -0.23 | -5.40% | 2 | 5,915 | 38.11% |
| TSM230616P00075000 | 2022-05-25 10:34AM EDT | 2023-06-16 | 5.95 | 5.40 | 5.90 | 0.00 | - | 33 | 147 | 36.34% |
| TSM240119P00075000 | 2022-05-25 11:33AM EDT | 2024-01-19 | 8.10 | 7.35 | 8.00 | 0.00 | - | 16 | 105 | 34.75% |
© 2022 Yahoo. All rights reserved.
