Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220603C00085000 | 2022-05-24 2:35PM EDT | 2022-06-03 | 5.00 | 8.45 | 9.15 | 0.00 | - | 115 | 147 | 57.81% |
| TSM220610C00085000 | 2022-05-27 2:15PM EDT | 2022-06-10 | 8.80 | 8.70 | 9.30 | +2.90 | +49.15% | 60 | 43 | 45.12% |
| TSM220617C00085000 | 2022-05-27 3:05PM EDT | 2022-06-17 | 9.01 | 9.10 | 9.40 | +2.21 | +32.50% | 14 | 2,071 | 38.97% |
| TSM220715C00085000 | 2022-05-27 3:28PM EDT | 2022-07-15 | 10.08 | 10.05 | 10.50 | +1.94 | +23.83% | 21 | 136 | 37.72% |
| TSM220819C00085000 | 2022-05-27 2:23PM EDT | 2022-08-19 | 11.45 | 11.30 | 11.80 | +1.90 | +19.90% | 15 | 427 | 38.04% |
| TSM220916C00085000 | 2022-05-27 9:40AM EDT | 2022-09-16 | 12.10 | 12.05 | 12.60 | +1.65 | +15.79% | 1 | 276 | 37.56% |
| TSM221021C00085000 | 2022-05-27 9:52AM EDT | 2022-10-21 | 12.80 | 12.85 | 13.35 | +2.45 | +23.67% | 1 | 35 | 36.48% |
| TSM230120C00085000 | 2022-05-26 12:34PM EDT | 2023-01-20 | 13.38 | 14.90 | 15.45 | 0.00 | - | 3 | 1,193 | 36.57% |
| TSM230616C00085000 | 2022-05-25 10:43AM EDT | 2023-06-16 | 15.60 | 16.95 | 18.05 | 0.00 | - | 20 | 43 | 36.28% |
| TSM240119C00085000 | 2022-05-27 1:16PM EDT | 2024-01-19 | 20.12 | 20.30 | 21.45 | +1.85 | +10.13% | 5 | 189 | 36.82% |
Putsfor3 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220603P00085000 | 2022-05-27 2:36PM EDT | 2022-06-03 | 0.06 | 0.04 | 0.06 | -0.20 | -76.92% | 223 | 293 | 38.28% |
| TSM220610P00085000 | 2022-05-27 10:55AM EDT | 2022-06-10 | 0.34 | 0.22 | 0.26 | -0.35 | -50.72% | 8 | 134 | 36.91% |
| TSM220617P00085000 | 2022-05-27 3:57PM EDT | 2022-06-17 | 0.59 | 0.56 | 0.61 | -0.63 | -51.64% | 124 | 4,700 | 38.55% |
| TSM220624P00085000 | 2022-05-27 2:08PM EDT | 2022-06-24 | 0.89 | 0.73 | 0.86 | -0.63 | -41.45% | 5 | 386 | 37.57% |
| TSM220701P00085000 | 2022-05-27 3:19PM EDT | 2022-07-01 | 1.10 | 1.01 | 1.16 | -0.71 | -39.23% | 1 | 34 | 37.65% |
| TSM220715P00085000 | 2022-05-27 3:06PM EDT | 2022-07-15 | 1.76 | 1.69 | 1.79 | -0.84 | -32.31% | 190 | 5,394 | 38.32% |
| TSM220819P00085000 | 2022-05-27 3:16PM EDT | 2022-08-19 | 2.85 | 2.77 | 2.89 | -0.93 | -24.60% | 124 | 3,103 | 37.10% |
| TSM220916P00085000 | 2022-05-27 3:27PM EDT | 2022-09-16 | 3.57 | 3.50 | 3.70 | -1.28 | -26.39% | 26 | 9,514 | 36.84% |
| TSM221021P00085000 | 2022-05-27 3:55PM EDT | 2022-10-21 | 4.60 | 4.50 | 4.60 | -0.95 | -17.12% | 101 | 2,493 | 36.60% |
| TSM230120P00085000 | 2022-05-27 3:59PM EDT | 2023-01-20 | 6.39 | 6.15 | 6.55 | -0.86 | -11.86% | 15 | 7,999 | 36.11% |
| TSM230616P00085000 | 2022-05-24 2:03PM EDT | 2023-06-16 | 9.95 | 8.10 | 8.95 | 0.00 | - | 30 | 3,023 | 35.35% |
| TSM240119P00085000 | 2022-05-27 3:51PM EDT | 2024-01-19 | 10.48 | 10.20 | 11.40 | -1.52 | -12.67% | 10 | 2,116 | 33.91% |
© 2022 Yahoo. All rights reserved.
