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:90.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM211203C00090000 | 2021-11-24 10:07AM EST | 2021-12-03 | 29.10 | 26.35 | 27.90 | 0.00 | - | 1 | 5 | 86.72% |
| TSM211210C00090000 | 2021-11-22 3:37PM EST | 2021-12-10 | 35.80 | 26.30 | 28.20 | 0.00 | - | 4 | 6 | 73.63% |
| TSM211217C00090000 | 2021-11-24 10:32AM EST | 2021-12-17 | 29.50 | 27.15 | 28.00 | 0.00 | - | 1 | 344 | 73.54% |
| TSM220121C00090000 | 2021-11-23 10:56AM EST | 2022-01-21 | 30.23 | 27.05 | 28.40 | 0.00 | - | 1 | 3,117 | 57.15% |
| TSM220218C00090000 | 2021-11-23 10:16AM EST | 2022-02-18 | 31.87 | 27.15 | 28.75 | 0.00 | - | 3 | 91 | 49.98% |
| TSM220318C00090000 | 2021-11-23 10:50AM EST | 2022-03-18 | 31.00 | 28.00 | 28.90 | 0.00 | - | 4 | 140 | 44.43% |
| TSM220414C00090000 | 2021-11-24 2:28PM EST | 2022-04-14 | 30.75 | 28.40 | 29.10 | 0.00 | - | 1 | 34 | 41.24% |
| TSM220617C00090000 | 2021-11-22 9:49AM EST | 2022-06-17 | 38.00 | 28.85 | 29.90 | 0.00 | - | 1 | 59 | 38.36% |
| TSM220916C00090000 | 2021-11-18 10:51AM EST | 2022-09-16 | 34.33 | 30.15 | 31.35 | 0.00 | - | 1 | 2 | 37.57% |
| TSM230120C00090000 | 2021-11-26 12:20PM EST | 2023-01-20 | 32.40 | 32.30 | 33.35 | -2.10 | -6.09% | 54 | 2,697 | 37.40% |
| TSM240119C00090000 | 2021-11-23 1:29PM EST | 2024-01-19 | 39.61 | 35.60 | 39.40 | 0.00 | - | 1 | 40 | 39.42% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM211203P00090000 | 2021-11-26 12:36PM EST | 2021-12-03 | 0.09 | 0.00 | 0.08 | +0.07 | +350.00% | 10 | 738 | 88.28% |
| TSM211210P00090000 | 2021-11-23 3:20PM EST | 2021-12-10 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 42 | 65.43% |
| TSM211217P00090000 | 2021-11-26 12:53PM EST | 2021-12-17 | 0.14 | 0.14 | 0.15 | +0.04 | +40.00% | 1,605 | 8,741 | 58.40% |
| TSM211223P00090000 | 2021-11-11 12:23PM EST | 2021-12-23 | 0.24 | 0.09 | 0.30 | 0.00 | - | - | 3,000 | 53.91% |
| TSM211231P00090000 | 2021-11-22 10:41AM EST | 2021-12-31 | 0.16 | 0.11 | 0.25 | 0.00 | - | 1 | 1 | 49.32% |
| TSM220121P00090000 | 2021-11-26 11:35AM EST | 2022-01-21 | 0.51 | 0.48 | 0.53 | +0.08 | +18.60% | 36 | 11,394 | 45.26% |
| TSM220218P00090000 | 2021-11-24 9:46AM EST | 2022-02-18 | 0.64 | 0.78 | 0.85 | 0.00 | - | 1 | 263 | 41.31% |
| TSM220318P00090000 | 2021-11-26 10:53AM EST | 2022-03-18 | 1.25 | 1.20 | 1.31 | +0.21 | +20.19% | 11 | 3,017 | 40.23% |
| TSM220414P00090000 | 2021-11-24 2:10PM EST | 2022-04-14 | 1.40 | 1.59 | 1.84 | 0.00 | - | 4 | 1,272 | 40.08% |
| TSM220617P00090000 | 2021-11-19 11:30AM EST | 2022-06-17 | 2.17 | 2.45 | 2.89 | 0.00 | - | 3 | 3,983 | 38.78% |
| TSM220916P00090000 | 2021-11-24 9:46AM EST | 2022-09-16 | 3.90 | 3.85 | 4.50 | 0.00 | - | 1 | 86 | 38.50% |
| TSM230120P00090000 | 2021-11-26 11:13AM EST | 2023-01-20 | 6.20 | 5.95 | 6.40 | +0.50 | +8.77% | 2 | 2,825 | 37.84% |
| TSM240119P00090000 | 2021-11-26 10:17AM EST | 2024-01-19 | 10.00 | 8.80 | 10.60 | 0.00 | - | 1 | 453 | 36.14% |
© 2021 Yahoo. All rights reserved.
