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:85.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM211217C00085000 | 2021-11-16 9:58AM EST | 2021-12-17 | 32.95 | 31.80 | 32.95 | 0.00 | - | 1 | 55 | 77.73% |
| TSM220121C00085000 | 2021-11-26 11:13AM EST | 2022-01-21 | 32.00 | 32.05 | 32.90 | -10.95 | -25.49% | 31 | 1,006 | 58.50% |
| TSM220218C00085000 | 2021-11-22 10:04AM EST | 2022-02-18 | 41.70 | 31.80 | 33.40 | 0.00 | - | 6 | 8 | 53.99% |
| TSM220318C00085000 | 2021-11-11 11:57AM EST | 2022-03-18 | 34.87 | 32.50 | 33.55 | 0.00 | - | 2 | 5 | 48.15% |
| TSM220414C00085000 | 2021-11-09 10:03AM EST | 2022-04-14 | 36.75 | 32.75 | 33.70 | 0.00 | - | 1 | 4 | 44.43% |
| TSM220617C00085000 | 2021-11-26 10:31AM EST | 2022-06-17 | 34.00 | 32.75 | 34.55 | -4.00 | -10.53% | 2 | 85 | 42.00% |
| TSM220916C00085000 | 2021-11-05 2:36PM EST | 2022-09-16 | 35.00 | 34.30 | 35.30 | 0.00 | - | 1 | 3 | 38.31% |
| TSM230120C00085000 | 2021-11-26 11:32AM EST | 2023-01-20 | 36.04 | 35.85 | 37.05 | -2.46 | -6.39% | 2 | 1,134 | 38.05% |
| TSM240119C00085000 | 2021-11-23 11:20AM EST | 2024-01-19 | 43.90 | 39.30 | 42.25 | 0.00 | - | 1 | 33 | 39.26% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM211203P00085000 | 2021-11-26 12:37PM EST | 2021-12-03 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 10 | 485 | 99.22% |
| TSM211210P00085000 | 2021-11-16 11:15AM EST | 2021-12-10 | 0.05 | 0.00 | 0.12 | 0.00 | - | 5 | 16 | 75.39% |
| TSM211217P00085000 | 2021-11-23 3:26PM EST | 2021-12-17 | 0.08 | 0.03 | 0.18 | 0.00 | - | 23 | 3,832 | 65.82% |
| TSM211223P00085000 | 2021-11-11 12:24PM EST | 2021-12-23 | 0.20 | 0.05 | 0.23 | 0.00 | - | - | 20 | 60.35% |
| TSM211231P00085000 | 2021-11-22 3:15PM EST | 2021-12-31 | 0.16 | 0.07 | 0.26 | 0.00 | - | 1 | 4 | 54.20% |
| TSM220121P00085000 | 2021-11-26 12:58PM EST | 2022-01-21 | 0.32 | 0.17 | 0.39 | +0.09 | +39.13% | 5 | 3,800 | 49.81% |
| TSM220218P00085000 | 2021-11-26 10:55AM EST | 2022-02-18 | 0.58 | 0.50 | 0.60 | +0.19 | +48.72% | 11 | 160 | 44.43% |
| TSM220318P00085000 | 2021-11-26 12:20PM EST | 2022-03-18 | 0.89 | 0.77 | 0.90 | +0.24 | +36.92% | 2 | 4,918 | 42.29% |
| TSM220414P00085000 | 2021-11-23 10:28AM EST | 2022-04-14 | 0.94 | 1.11 | 1.32 | 0.00 | - | 25 | 213 | 41.98% |
| TSM220617P00085000 | 2021-11-26 11:03AM EST | 2022-06-17 | 2.04 | 1.77 | 2.08 | +0.29 | +16.57% | 20 | 1,425 | 39.77% |
| TSM220916P00085000 | 2021-11-22 3:04PM EST | 2022-09-16 | 2.30 | 2.98 | 3.30 | 0.00 | - | 72 | 136 | 38.73% |
| TSM230120P00085000 | 2021-11-22 3:49PM EST | 2023-01-20 | 3.95 | 4.80 | 5.20 | 0.00 | - | 87 | 2,441 | 38.86% |
| TSM240119P00085000 | 2021-11-09 10:46AM EST | 2024-01-19 | 7.50 | 7.10 | 11.40 | 0.00 | - | 400 | 402 | 41.87% |
© 2021 Yahoo. All rights reserved.
