Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230203C00060000 | 2023-01-27 1:38PM EST | 60.00 | 33.87 | 33.55 | 33.70 | 0.00 | - | 5 | 5 | 198.83% |
| TSM230203C00063000 | 2022-12-28 10:25AM EST | 63.00 | 12.00 | 30.20 | 30.95 | 0.00 | - | - | 3 | 170.70% |
| TSM230203C00065000 | 2023-01-13 11:22AM EST | 65.00 | 21.10 | 28.55 | 28.70 | 0.00 | - | 2 | 1 | 167.38% |
| TSM230203C00066000 | 2023-01-06 10:00AM EST | 66.00 | 11.30 | 27.55 | 27.80 | 0.00 | - | 1 | 1 | 168.36% |
| TSM230203C00068000 | 2023-01-03 10:16AM EST | 68.00 | 8.05 | 25.55 | 25.70 | 0.00 | - | - | 4 | 149.41% |
| TSM230203C00069000 | 2023-01-10 12:39PM EST | 69.00 | 12.70 | 24.55 | 24.70 | 0.00 | - | - | 2 | 143.55% |
| TSM230203C00070000 | 2023-01-27 11:28AM EST | 70.00 | 23.14 | 23.55 | 23.70 | 0.00 | - | 1 | 108 | 137.70% |
| TSM230203C00071000 | 2023-01-11 10:15AM EST | 71.00 | 10.80 | 22.55 | 22.70 | 0.00 | - | 2 | 38 | 132.03% |
| TSM230203C00072000 | 2023-01-18 3:09PM EST | 72.00 | 18.17 | 21.55 | 21.70 | 0.00 | - | 1 | 7 | 126.37% |
| TSM230203C00073000 | 2023-01-06 9:48AM EST | 73.00 | 5.40 | 20.55 | 20.70 | 0.00 | - | 1 | 10 | 120.70% |
| TSM230203C00074000 | 2023-01-27 3:11PM EST | 74.00 | 19.83 | 19.60 | 19.75 | 0.00 | - | 3 | 33 | 120.51% |
| TSM230203C00075000 | 2023-01-30 12:05PM EST | 75.00 | 18.95 | 18.55 | 18.75 | +0.65 | +3.55% | 1 | 177 | 112.31% |
| TSM230203C00076000 | 2023-01-23 10:36AM EST | 76.00 | 18.10 | 17.55 | 17.70 | 0.00 | - | 2 | 127 | 104.10% |
| TSM230203C00077000 | 2023-01-27 1:15PM EST | 77.00 | 16.87 | 16.55 | 16.75 | 0.00 | - | 1 | 66 | 101.17% |
| TSM230203C00078000 | 2023-01-30 10:07AM EST | 78.00 | 16.01 | 15.55 | 15.70 | +0.33 | +2.10% | 2 | 147 | 93.16% |
| TSM230203C00079000 | 2023-01-27 1:14PM EST | 79.00 | 14.92 | 14.55 | 14.75 | 0.00 | - | 1 | 17 | 90.04% |
| TSM230203C00080000 | 2023-01-30 12:40PM EST | 80.00 | 13.90 | 13.60 | 13.75 | +0.15 | +1.09% | 2 | 196 | 86.72% |
| TSM230203C00081000 | 2023-01-27 3:18PM EST | 81.00 | 12.66 | 12.65 | 12.80 | 0.00 | - | 12 | 101 | 84.77% |
| TSM230203C00081500 | 2023-01-23 9:32AM EST | 81.50 | 10.72 | 12.05 | 12.20 | 0.00 | - | - | 1 | 74.41% |
| TSM230203C00082000 | 2023-01-30 9:40AM EST | 82.00 | 11.20 | 11.55 | 11.70 | -0.18 | -1.58% | 1 | 178 | 71.68% |
| TSM230203C00082500 | 2023-01-30 11:50AM EST | 82.50 | 11.32 | 11.05 | 11.30 | +0.15 | +1.34% | 1 | 8 | 72.85% |
| TSM230203C00083000 | 2023-01-27 2:50PM EST | 83.00 | 10.97 | 10.55 | 10.75 | 0.00 | - | 15 | 65 | 68.36% |
| TSM230203C00084000 | 2023-01-30 9:59AM EST | 84.00 | 9.63 | 9.60 | 9.80 | -0.34 | -3.41% | 2 | 64 | 66.11% |
| TSM230203C00085000 | 2023-01-30 10:48AM EST | 85.00 | 8.23 | 8.65 | 8.80 | -0.96 | -10.45% | 1 | 148 | 61.91% |
| TSM230203C00086000 | 2023-01-30 11:50AM EST | 86.00 | 7.78 | 7.60 | 7.75 | -0.36 | -4.42% | 2 | 205 | 53.32% |
| TSM230203C00087000 | 2023-01-30 12:46PM EST | 87.00 | 6.90 | 6.70 | 6.85 | +0.11 | +1.62% | 8 | 230 | 52.64% |
| TSM230203C00088000 | 2023-01-30 11:13AM EST | 88.00 | 5.97 | 5.75 | 5.90 | +0.07 | +1.19% | 1 | 149 | 51.66% |
| TSM230203C00089000 | 2023-01-27 3:57PM EST | 89.00 | 4.78 | 4.85 | 4.95 | 0.00 | - | 104 | 337 | 46.88% |
| TSM230203C00090000 | 2023-01-30 10:58AM EST | 90.00 | 4.20 | 4.00 | 4.10 | +0.29 | +7.42% | 170 | 671 | 44.63% |
| TSM230203C00091000 | 2023-01-30 11:59AM EST | 91.00 | 3.55 | 3.20 | 3.30 | +0.42 | +13.42% | 18 | 822 | 42.53% |
| TSM230203C00092000 | 2023-01-30 12:40PM EST | 92.00 | 2.70 | 2.55 | 2.57 | +0.23 | +9.31% | 353 | 795 | 40.67% |
| TSM230203C00093000 | 2023-01-30 12:53PM EST | 93.00 | 1.94 | 1.93 | 1.96 | +0.07 | +3.74% | 736 | 528 | 39.84% |
| TSM230203C00094000 | 2023-01-30 12:52PM EST | 94.00 | 1.40 | 1.39 | 1.43 | +0.04 | +2.94% | 793 | 833 | 38.79% |
| TSM230203C00095000 | 2023-01-30 12:59PM EST | 95.00 | 0.99 | 0.98 | 1.01 | +0.04 | +4.21% | 3,592 | 1,567 | 38.14% |
| TSM230203C00096000 | 2023-01-30 12:46PM EST | 96.00 | 0.71 | 0.66 | 0.69 | +0.06 | +9.23% | 1,880 | 600 | 37.70% |
| TSM230203C00097000 | 2023-01-30 12:49PM EST | 97.00 | 0.45 | 0.43 | 0.45 | +0.01 | +2.27% | 435 | 556 | 37.31% |
| TSM230203C00098000 | 2023-01-30 12:55PM EST | 98.00 | 0.30 | 0.28 | 0.29 | -0.04 | -11.76% | 270 | 789 | 37.31% |
| TSM230203C00099000 | 2023-01-30 12:45PM EST | 99.00 | 0.20 | 0.18 | 0.20 | -0.01 | -4.76% | 162 | 369 | 38.28% |
| TSM230203C00100000 | 2023-01-30 12:50PM EST | 100.00 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 428 | 1,574 | 38.77% |
| TSM230203C00101000 | 2023-01-30 12:50PM EST | 101.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 33 | 144 | 39.84% |
| TSM230203C00102000 | 2023-01-30 12:50PM EST | 102.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 683 | 146 | 41.80% |
| TSM230203C00103000 | 2023-01-30 10:18AM EST | 103.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 29 | 46 | 42.97% |
| TSM230203C00104000 | 2023-01-30 11:06AM EST | 104.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 7 | 23 | 44.92% |
| TSM230203C00105000 | 2023-01-30 12:35PM EST | 105.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 45 | 1,304 | 46.48% |
| TSM230203C00106000 | 2023-01-30 11:38AM EST | 106.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 15 | 11 | 49.61% |
| TSM230203C00107000 | 2023-01-30 12:31PM EST | 107.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 36 | 62 | 50.00% |
| TSM230203C00109000 | 2023-01-27 3:44PM EST | 109.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 12 | 53.91% |
| TSM230203C00110000 | 2023-01-30 12:02PM EST | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 90 | 143 | 53.91% |
| TSM230203C00115000 | 2023-01-30 12:12PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 130 | 62.50% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230203P00045000 | 2023-01-23 2:34PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 89 | 206.25% |
| TSM230203P00050000 | 2023-01-18 10:54AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 120 | 175.00% |
| TSM230203P00055000 | 2023-01-27 2:07PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 66 | 150.00% |
| TSM230203P00060000 | 2023-01-23 9:42AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 50 | 128.13% |
| TSM230203P00061000 | 2023-01-12 9:32AM EST | 61.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 125.00% |
| TSM230203P00062000 | 2023-01-13 9:38AM EST | 62.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 13 | 118.75% |
| TSM230203P00063000 | 2023-01-18 3:37PM EST | 63.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 70 | 177 | 115.63% |
| TSM230203P00064000 | 2023-01-18 3:38PM EST | 64.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 38 | 109.38% |
| TSM230203P00065000 | 2023-01-25 10:33AM EST | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 106.25% |
| TSM230203P00066000 | 2023-01-25 3:26PM EST | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 47 | 103.13% |
| TSM230203P00067000 | 2023-01-24 2:30PM EST | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 22 | 96.88% |
| TSM230203P00068000 | 2023-01-25 2:41PM EST | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 204 | 93.75% |
| TSM230203P00069000 | 2023-01-27 10:03AM EST | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 66 | 90.63% |
| TSM230203P00070000 | 2023-01-26 10:44AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 349 | 87.50% |
| TSM230203P00071000 | 2023-01-24 1:17PM EST | 71.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 112 | 81.25% |
| TSM230203P00072000 | 2023-01-26 2:07PM EST | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 211 | 78.13% |
| TSM230203P00073000 | 2023-01-25 2:41PM EST | 73.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 126 | 75.00% |
| TSM230203P00074000 | 2023-01-27 3:50PM EST | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 72 | 71.88% |
| TSM230203P00075000 | 2023-01-30 10:51AM EST | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 204 | 67.19% |
| TSM230203P00076000 | 2023-01-27 2:43PM EST | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 96 | 62.50% |
| TSM230203P00077000 | 2023-01-27 12:15PM EST | 77.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 112 | 59.38% |
| TSM230203P00078000 | 2023-01-27 12:21PM EST | 78.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 3 | 53 | 60.16% |
| TSM230203P00079000 | 2023-01-30 12:27PM EST | 79.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 40 | 87 | 59.38% |
| TSM230203P00080000 | 2023-01-30 9:42AM EST | 80.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 224 | 55.47% |
| TSM230203P00081000 | 2023-01-30 10:35AM EST | 81.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 54 | 111 | 51.56% |
| TSM230203P00081500 | 2023-01-30 10:20AM EST | 81.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 51 | 350 | 50.78% |
| TSM230203P00082000 | 2023-01-30 12:19PM EST | 82.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 35 | 386 | 49.22% |
| TSM230203P00082500 | 2023-01-30 12:27PM EST | 82.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 30 | 155 | 50.00% |
| TSM230203P00083000 | 2023-01-30 12:41PM EST | 83.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 15 | 159 | 47.66% |
| TSM230203P00084000 | 2023-01-30 12:48PM EST | 84.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 14 | 107 | 45.31% |
| TSM230203P00085000 | 2023-01-30 12:03PM EST | 85.00 | 0.03 | 0.04 | 0.05 | -0.07 | -70.00% | 54 | 499 | 42.58% |
| TSM230203P00086000 | 2023-01-30 12:03PM EST | 86.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 26 | 363 | 40.63% |
| TSM230203P00087000 | 2023-01-30 12:44PM EST | 87.00 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 1,905 | 2,010 | 38.67% |
| TSM230203P00088000 | 2023-01-30 12:48PM EST | 88.00 | 0.16 | 0.15 | 0.17 | -0.10 | -38.46% | 202 | 569 | 38.28% |
| TSM230203P00089000 | 2023-01-30 12:58PM EST | 89.00 | 0.25 | 0.24 | 0.25 | -0.14 | -35.90% | 120 | 1,778 | 36.62% |
| TSM230203P00090000 | 2023-01-30 12:38PM EST | 90.00 | 0.36 | 0.39 | 0.40 | -0.19 | -34.55% | 2,231 | 1,085 | 36.13% |
| TSM230203P00091000 | 2023-01-30 12:52PM EST | 91.00 | 0.61 | 0.60 | 0.61 | -0.15 | -19.74% | 889 | 1,283 | 35.50% |
| TSM230203P00092000 | 2023-01-30 12:47PM EST | 92.00 | 0.85 | 0.87 | 0.89 | -0.23 | -21.30% | 613 | 1,525 | 34.62% |
| TSM230203P00093000 | 2023-01-30 12:53PM EST | 93.00 | 1.25 | 1.25 | 1.28 | -0.25 | -16.67% | 2,521 | 1,758 | 34.18% |
| TSM230203P00094000 | 2023-01-30 12:42PM EST | 94.00 | 1.63 | 1.75 | 1.78 | -0.34 | -17.26% | 590 | 786 | 33.84% |
| TSM230203P00095000 | 2023-01-30 12:29PM EST | 95.00 | 2.18 | 2.31 | 2.34 | -0.36 | -14.17% | 524 | 1,651 | 32.32% |
| TSM230203P00096000 | 2023-01-30 12:49PM EST | 96.00 | 2.97 | 2.99 | 3.05 | -0.03 | -1.00% | 452 | 876 | 31.93% |
| TSM230203P00097000 | 2023-01-30 10:17AM EST | 97.00 | 3.50 | 3.75 | 3.85 | -0.05 | -1.41% | 38 | 1,177 | 31.54% |
| TSM230203P00098000 | 2023-01-30 10:49AM EST | 98.00 | 4.85 | 4.55 | 4.70 | +0.40 | +8.99% | 33 | 37 | 29.98% |
| TSM230203P00099000 | 2023-01-30 12:28PM EST | 99.00 | 5.35 | 5.45 | 5.60 | -0.10 | -1.83% | 79 | 61 | 26.37% |
| TSM230203P00100000 | 2023-01-30 11:57AM EST | 100.00 | 6.30 | 6.40 | 6.55 | -0.10 | -1.56% | 5 | 19 | 0.00% |
| TSM230203P00101000 | 2023-01-30 12:04PM EST | 101.00 | 7.05 | 7.35 | 7.55 | -1.40 | -16.57% | 1 | 14 | 0.00% |
| TSM230203P00102000 | 2023-01-30 10:30AM EST | 102.00 | 8.40 | 8.35 | 8.50 | -1.00 | -10.64% | 16 | 15 | 0.00% |
| TSM230203P00103000 | 2023-01-30 11:19AM EST | 103.00 | 9.30 | 9.35 | 9.50 | -0.90 | -8.82% | 3 | 19 | 0.00% |
| TSM230203P00104000 | 2023-01-26 12:51PM EST | 104.00 | 10.90 | 10.30 | 10.50 | 0.00 | - | - | 12 | 0.00% |
| TSM230203P00105000 | 2023-01-23 3:16PM EST | 105.00 | 10.33 | 11.35 | 11.45 | 0.00 | - | - | 24 | 0.00% |
| TSM230203P00115000 | 2023-01-27 10:01AM EST | 115.00 | 22.45 | 21.35 | 21.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
