Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EST. Market open.
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220128C00085000 | 2022-01-13 11:13AM EST | 85.00 | 55.15 | 36.75 | 37.50 | 0.00 | - | 10 | 5 | 0.00% |
| TSM220128C00090000 | 2022-01-21 9:53AM EST | 90.00 | 35.65 | 31.80 | 32.30 | 0.00 | - | 49 | 57 | 0.00% |
| TSM220128C00095000 | 2022-01-24 10:05AM EST | 95.00 | 27.95 | 26.65 | 27.25 | 0.00 | - | 5 | 10 | 0.00% |
| TSM220128C00100000 | 2022-01-26 11:13AM EST | 100.00 | 24.70 | 21.55 | 22.15 | 0.00 | - | 2 | 10 | 0.00% |
| TSM220128C00103000 | 2022-01-26 2:47PM EST | 103.00 | 21.00 | 18.80 | 19.50 | 0.00 | - | 3 | 3 | 0.00% |
| TSM220128C00105000 | 2022-01-24 10:55AM EST | 105.00 | 17.70 | 16.80 | 17.20 | 0.00 | - | 6 | 14 | 0.00% |
| TSM220128C00106000 | 2022-01-26 2:47PM EST | 106.00 | 18.00 | 15.90 | 16.20 | 0.00 | - | 4 | 7 | 0.00% |
| TSM220128C00107000 | 2022-01-26 2:47PM EST | 107.00 | 17.00 | 14.90 | 15.30 | 0.00 | - | 10 | 124 | 0.00% |
| TSM220128C00109000 | 2022-01-18 12:09AM EST | 109.00 | 16.00 | 12.85 | 13.45 | 0.00 | - | - | 5 | 0.00% |
| TSM220128C00110000 | 2022-01-24 2:04PM EST | 110.00 | 13.90 | 11.60 | 12.25 | 0.00 | - | 27 | 38 | 0.00% |
| TSM220128C00111000 | 2022-01-24 11:14AM EST | 111.00 | 12.15 | 10.65 | 11.00 | 0.00 | - | 8 | 9 | 0.00% |
| TSM220128C00112000 | 2022-01-25 11:36AM EST | 112.00 | 10.55 | 9.90 | 10.40 | 0.00 | - | 1 | 4 | 0.00% |
| TSM220128C00113000 | 2022-01-27 10:32AM EST | 113.00 | 9.10 | 9.00 | 9.40 | -3.35 | -26.91% | 3 | 21 | 0.00% |
| TSM220128C00114000 | 2022-01-24 10:49AM EST | 114.00 | 11.15 | 8.05 | 8.50 | 0.00 | - | 27 | 8 | 0.00% |
| TSM220128C00115000 | 2022-01-27 10:36AM EST | 115.00 | 7.00 | 7.10 | 7.50 | -3.38 | -32.56% | 10 | 159 | 0.00% |
| TSM220128C00116000 | 2022-01-25 11:36AM EST | 116.00 | 7.05 | 5.95 | 6.20 | 0.00 | - | 1 | 4 | 0.00% |
| TSM220128C00117000 | 2022-01-27 9:31AM EST | 117.00 | 6.70 | 5.30 | 5.60 | -1.15 | -14.65% | 20 | 43 | 30.47% |
| TSM220128C00118000 | 2022-01-27 10:26AM EST | 118.00 | 4.90 | 4.35 | 4.65 | -2.94 | -37.50% | 40 | 144 | 32.42% |
| TSM220128C00119000 | 2022-01-27 10:31AM EST | 119.00 | 3.93 | 3.45 | 3.85 | -3.16 | -44.57% | 2 | 37 | 38.67% |
| TSM220128C00120000 | 2022-01-27 10:41AM EST | 120.00 | 2.62 | 2.75 | 2.94 | -1.38 | -34.50% | 19 | 165 | 34.86% |
| TSM220128C00121000 | 2022-01-27 10:37AM EST | 121.00 | 2.00 | 2.20 | 2.34 | -1.05 | -34.43% | 62 | 174 | 39.26% |
| TSM220128C00122000 | 2022-01-27 10:44AM EST | 122.00 | 1.54 | 1.44 | 1.56 | -1.19 | -43.59% | 63 | 330 | 34.57% |
| TSM220128C00123000 | 2022-01-27 10:33AM EST | 123.00 | 1.06 | 0.96 | 1.06 | -0.85 | -44.50% | 337 | 472 | 34.72% |
| TSM220128C00124000 | 2022-01-27 10:45AM EST | 124.00 | 0.74 | 0.71 | 0.77 | -0.76 | -50.67% | 448 | 353 | 37.45% |
| TSM220128C00125000 | 2022-01-27 10:41AM EST | 125.00 | 0.36 | 0.35 | 0.43 | -0.79 | -68.70% | 280 | 856 | 35.45% |
| TSM220128C00126000 | 2022-01-27 10:46AM EST | 126.00 | 0.25 | 0.23 | 0.28 | -0.55 | -68.75% | 371 | 744 | 36.91% |
| TSM220128C00127000 | 2022-01-27 10:39AM EST | 127.00 | 0.11 | 0.12 | 0.14 | -0.55 | -83.33% | 281 | 1,258 | 35.84% |
| TSM220128C00128000 | 2022-01-27 10:30AM EST | 128.00 | 0.10 | 0.07 | 0.08 | -0.32 | -76.19% | 71 | 849 | 36.72% |
| TSM220128C00129000 | 2022-01-27 10:36AM EST | 129.00 | 0.03 | 0.03 | 0.04 | -0.31 | -91.18% | 117 | 616 | 36.72% |
| TSM220128C00130000 | 2022-01-27 10:34AM EST | 130.00 | 0.03 | 0.01 | 0.03 | -0.21 | -87.50% | 322 | 2,631 | 39.45% |
| TSM220128C00131000 | 2022-01-27 10:19AM EST | 131.00 | 0.03 | 0.00 | 0.03 | -0.13 | -81.25% | 16 | 545 | 43.75% |
| TSM220128C00132000 | 2022-01-27 10:39AM EST | 132.00 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 22 | 1,661 | 47.66% |
| TSM220128C00133000 | 2022-01-27 10:33AM EST | 133.00 | 0.01 | 0.00 | 0.03 | -0.08 | -88.89% | 904 | 3,734 | 51.95% |
| TSM220128C00134000 | 2022-01-27 10:32AM EST | 134.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 133 | 583 | 53.13% |
| TSM220128C00135000 | 2022-01-27 10:45AM EST | 135.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 41 | 1,314 | 57.03% |
| TSM220128C00136000 | 2022-01-27 10:27AM EST | 136.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 736 | 58.59% |
| TSM220128C00137000 | 2022-01-27 10:39AM EST | 137.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 3 | 451 | 61.72% |
| TSM220128C00138000 | 2022-01-27 10:33AM EST | 138.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 41 | 445 | 62.50% |
| TSM220128C00139000 | 2022-01-27 9:36AM EST | 139.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 2 | 216 | 65.63% |
| TSM220128C00140000 | 2022-01-27 9:48AM EST | 140.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 982 | 64.06% |
| TSM220128C00141000 | 2022-01-26 1:13PM EST | 141.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 8 | 394 | 71.88% |
| TSM220128C00142000 | 2022-01-27 9:48AM EST | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 455 | 70.31% |
| TSM220128C00143000 | 2022-01-27 9:30AM EST | 143.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 813 | 82.81% |
| TSM220128C00144000 | 2022-01-25 10:50AM EST | 144.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 856 | 76.56% |
| TSM220128C00145000 | 2022-01-27 9:30AM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,174 | 78.13% |
| TSM220128C00146000 | 2022-01-25 1:17PM EST | 146.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 156 | 87.50% |
| TSM220128C00147000 | 2022-01-24 2:42PM EST | 147.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 115 | 90.63% |
| TSM220128C00148000 | 2022-01-24 2:42PM EST | 148.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 58 | 93.75% |
| TSM220128C00149000 | 2022-01-20 11:23AM EST | 149.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | - | 12 | 101.56% |
| TSM220128C00150000 | 2022-01-27 10:28AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,675 | 93.75% |
| TSM220128C00152500 | 2022-01-20 11:25AM EST | 152.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 71 | 112.50% |
| TSM220128C00155000 | 2022-01-26 2:08PM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 17,916 | 106.25% |
| TSM220128C00157500 | 2022-01-24 9:37AM EST | 157.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 18 | 121.88% |
| TSM220128C00160000 | 2022-01-25 12:34PM EST | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 538 | 134.38% |
| TSM220128C00165000 | 2022-01-21 9:51AM EST | 165.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 85 | 146.88% |
| TSM220128C00170000 | 2022-01-25 12:54PM EST | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,114 | 159.38% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM220128P00080000 | 2022-01-26 12:30PM EST | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 31 | 203.13% |
| TSM220128P00085000 | 2022-01-25 11:29AM EST | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 162.50% |
| TSM220128P00090000 | 2022-01-25 10:46AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 143.75% |
| TSM220128P00095000 | 2022-01-27 9:44AM EST | 95.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 317 | 118.75% |
| TSM220128P00100000 | 2022-01-25 11:37AM EST | 100.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 207 | 689 | 103.13% |
| TSM220128P00105000 | 2022-01-27 9:44AM EST | 105.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 4 | 989 | 84.38% |
| TSM220128P00106000 | 2022-01-26 2:55PM EST | 106.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 171 | 82.81% |
| TSM220128P00107000 | 2022-01-27 9:44AM EST | 107.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 1 | 64 | 79.69% |
| TSM220128P00108000 | 2022-01-26 1:15PM EST | 108.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 472 | 1,053 | 73.44% |
| TSM220128P00109000 | 2022-01-27 10:32AM EST | 109.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1 | 1,399 | 70.31% |
| TSM220128P00110000 | 2022-01-27 10:34AM EST | 110.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 3 | 2,183 | 72.27% |
| TSM220128P00111000 | 2022-01-27 9:36AM EST | 111.00 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 50 | 914 | 68.36% |
| TSM220128P00112000 | 2022-01-27 9:43AM EST | 112.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 1 | 652 | 64.06% |
| TSM220128P00113000 | 2022-01-27 10:38AM EST | 113.00 | 0.10 | 0.06 | 0.09 | -0.15 | -60.00% | 19 | 115 | 60.94% |
| TSM220128P00114000 | 2022-01-27 10:34AM EST | 114.00 | 0.15 | 0.10 | 0.11 | -0.12 | -44.44% | 2 | 188 | 59.18% |
| TSM220128P00115000 | 2022-01-27 10:43AM EST | 115.00 | 0.17 | 0.13 | 0.15 | -0.13 | -43.33% | 113 | 692 | 56.84% |
| TSM220128P00116000 | 2022-01-27 10:40AM EST | 116.00 | 0.25 | 0.20 | 0.23 | -0.18 | -41.86% | 15 | 276 | 56.25% |
| TSM220128P00117000 | 2022-01-27 10:33AM EST | 117.00 | 0.32 | 0.28 | 0.35 | -0.23 | -41.82% | 102 | 244 | 55.47% |
| TSM220128P00118000 | 2022-01-27 10:45AM EST | 118.00 | 0.39 | 0.35 | 0.44 | -0.33 | -45.83% | 55 | 849 | 52.05% |
| TSM220128P00119000 | 2022-01-27 10:30AM EST | 119.00 | 0.55 | 0.49 | 0.66 | -0.40 | -42.11% | 23 | 1,707 | 51.47% |
| TSM220128P00120000 | 2022-01-27 10:44AM EST | 120.00 | 0.80 | 0.76 | 0.84 | -0.32 | -28.57% | 345 | 2,135 | 50.39% |
| TSM220128P00121000 | 2022-01-27 10:40AM EST | 121.00 | 1.26 | 1.05 | 1.21 | -0.43 | -25.44% | 48 | 407 | 50.39% |
| TSM220128P00122000 | 2022-01-27 10:45AM EST | 122.00 | 1.49 | 1.38 | 1.50 | -0.25 | -14.37% | 509 | 697 | 49.17% |
| TSM220128P00123000 | 2022-01-27 10:36AM EST | 123.00 | 2.06 | 1.86 | 2.27 | -0.07 | -3.29% | 634 | 1,612 | 50.98% |
| TSM220128P00124000 | 2022-01-27 10:46AM EST | 124.00 | 2.50 | 2.48 | 2.66 | -0.36 | -12.59% | 464 | 477 | 51.22% |
| TSM220128P00125000 | 2022-01-27 10:39AM EST | 125.00 | 3.73 | 3.20 | 3.55 | +0.38 | +11.34% | 96 | 956 | 52.73% |
| TSM220128P00126000 | 2022-01-27 10:42AM EST | 126.00 | 4.35 | 4.00 | 4.25 | +0.20 | +4.82% | 106 | 506 | 53.32% |
| TSM220128P00127000 | 2022-01-27 10:21AM EST | 127.00 | 4.35 | 5.20 | 5.50 | -0.52 | -10.68% | 1 | 1,328 | 69.34% |
| TSM220128P00128000 | 2022-01-27 10:22AM EST | 128.00 | 5.10 | 5.95 | 6.35 | +1.60 | +45.71% | 22 | 433 | 69.92% |
| TSM220128P00129000 | 2022-01-27 10:26AM EST | 129.00 | 6.61 | 6.80 | 7.25 | +0.51 | +8.36% | 1 | 239 | 72.02% |
| TSM220128P00130000 | 2022-01-27 10:27AM EST | 130.00 | 7.57 | 7.95 | 8.30 | +0.22 | +2.99% | 64 | 879 | 83.20% |
| TSM220128P00131000 | 2022-01-27 10:42AM EST | 131.00 | 9.15 | 8.65 | 8.95 | +2.62 | +40.12% | 4 | 1,558 | 74.02% |
| TSM220128P00132000 | 2022-01-27 10:07AM EST | 132.00 | 9.10 | 9.95 | 10.30 | +2.19 | +31.69% | 6 | 569 | 96.48% |
| TSM220128P00133000 | 2022-01-27 10:36AM EST | 133.00 | 11.35 | 10.70 | 11.20 | +1.35 | +13.50% | 26 | 195 | 94.14% |
| TSM220128P00134000 | 2022-01-26 12:44PM EST | 134.00 | 8.46 | 11.95 | 12.45 | 0.00 | - | 7 | 224 | 112.65% |
| TSM220128P00135000 | 2022-01-27 9:47AM EST | 135.00 | 11.47 | 12.70 | 13.10 | -0.89 | -7.20% | 23 | 509 | 103.03% |
| TSM220128P00136000 | 2022-01-27 9:49AM EST | 136.00 | 12.32 | 13.95 | 14.35 | -0.68 | -5.23% | 2 | 1,350 | 122.36% |
| TSM220128P00137000 | 2022-01-27 9:41AM EST | 137.00 | 13.15 | 14.90 | 15.30 | +1.47 | +12.59% | 5 | 311 | 125.59% |
| TSM220128P00138000 | 2022-01-27 10:27AM EST | 138.00 | 15.35 | 15.60 | 16.20 | +2.82 | +22.51% | 3 | 222 | 119.43% |
| TSM220128P00139000 | 2022-01-26 9:48AM EST | 139.00 | 14.79 | 16.60 | 17.10 | 0.00 | - | 6 | 17 | 121.29% |
| TSM220128P00140000 | 2022-01-27 10:24AM EST | 140.00 | 17.14 | 17.65 | 18.40 | +3.21 | +23.04% | 34 | 532 | 137.89% |
| TSM220128P00141000 | 2022-01-26 9:34AM EST | 141.00 | 16.00 | 18.65 | 19.40 | 0.00 | - | 8 | 549 | 143.16% |
| TSM220128P00142000 | 2022-01-26 3:28PM EST | 142.00 | 19.30 | 19.95 | 20.35 | 0.00 | - | 1 | 547 | 155.86% |
| TSM220128P00143000 | 2022-01-26 2:45PM EST | 143.00 | 18.35 | 20.65 | 21.40 | 0.00 | - | 4 | 549 | 153.42% |
| TSM220128P00144000 | 2022-01-25 10:45AM EST | 144.00 | 20.99 | 21.70 | 22.35 | 0.00 | - | 1 | 53 | 158.40% |
| TSM220128P00145000 | 2022-01-26 3:48PM EST | 145.00 | 21.90 | 22.80 | 23.45 | 0.00 | - | 6 | 50 | 169.82% |
| TSM220128P00146000 | 2022-01-18 3:49PM EST | 146.00 | 12.80 | 23.70 | 24.35 | 0.00 | - | - | 1 | 168.26% |
| TSM220128P00147000 | 2022-01-18 3:15PM EST | 147.00 | 13.10 | 24.90 | 25.45 | 0.00 | - | - | 3 | 182.91% |
| TSM220128P00148000 | 2022-01-27 10:36AM EST | 148.00 | 26.35 | 25.60 | 26.25 | +3.25 | +14.07% | 1 | 0 | 170.51% |
| TSM220128P00149000 | 2022-01-26 11:21AM EST | 149.00 | 24.20 | 26.65 | 27.35 | 0.00 | - | 1 | 0 | 180.66% |
| TSM220128P00150000 | 2022-01-26 12:14PM EST | 150.00 | 25.10 | 27.90 | 28.45 | 0.00 | - | 19 | 6 | 197.36% |
| TSM220128P00155000 | 2022-01-20 12:58PM EST | 155.00 | 23.60 | 32.60 | 33.40 | 0.00 | - | 1 | 0 | 207.42% |
| TSM220128P00157500 | 2022-01-18 9:33AM EST | 157.50 | 20.65 | 35.10 | 35.65 | 0.00 | - | - | 6 | 207.23% |
| TSM220128P00160000 | 2022-01-18 12:03PM EST | 160.00 | 26.05 | 37.60 | 38.30 | 0.00 | - | 1 | 0 | 224.02% |
| TSM220128P00165000 | 2022-01-19 11:42AM EST | 165.00 | 32.60 | 42.60 | 43.55 | 0.00 | - | 1 | 0 | 254.49% |
| TSM220128P00170000 | 2022-01-10 10:39AM EST | 170.00 | 45.25 | 47.65 | 48.40 | 0.00 | - | - | 0 | 269.34% |
© 2022 Yahoo. All rights reserved.
