Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230922C00055000 | 2023-09-20 3:59PM EDT | 55.00 | 32.42 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| TSM230922C00060000 | 2023-09-19 2:38PM EDT | 60.00 | 28.53 | 0.00 | 0.00 | 0.00 | - | 17 | 2 | 0.00% |
| TSM230922C00065000 | 2023-09-15 12:04PM EDT | 65.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSM230922C00070000 | 2023-09-15 11:13AM EDT | 70.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TSM230922C00075000 | 2023-09-20 2:35PM EDT | 75.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TSM230922C00078000 | 2023-09-12 3:59PM EDT | 78.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| TSM230922C00079000 | 2023-09-19 10:38AM EDT | 79.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TSM230922C00082000 | 2023-09-19 1:27PM EDT | 82.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| TSM230922C00083000 | 2023-09-21 3:45PM EDT | 83.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| TSM230922C00084000 | 2023-09-21 3:10PM EDT | 84.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 29 | 17 | 0.00% |
| TSM230922C00085000 | 2023-09-21 3:44PM EDT | 85.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 41 | 43 | 0.00% |
| TSM230922C00086000 | 2023-09-21 3:52PM EDT | 86.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 688 | 321 | 3.13% |
| TSM230922C00087000 | 2023-09-21 3:58PM EDT | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 683 | 503 | 12.50% |
| TSM230922C00088000 | 2023-09-21 3:48PM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 731 | 628 | 12.50% |
| TSM230922C00089000 | 2023-09-21 3:58PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 224 | 1,155 | 25.00% |
| TSM230922C00090000 | 2023-09-21 3:50PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 984 | 1,686 | 25.00% |
| TSM230922C00091000 | 2023-09-21 3:51PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 1,330 | 25.00% |
| TSM230922C00092000 | 2023-09-21 3:07PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 1,103 | 25.00% |
| TSM230922C00093000 | 2023-09-21 3:37PM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 905 | 50.00% |
| TSM230922C00094000 | 2023-09-21 2:22PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 543 | 50.00% |
| TSM230922C00095000 | 2023-09-21 11:06AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 745 | 50.00% |
| TSM230922C00096000 | 2023-09-21 2:49PM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 848 | 50.00% |
| TSM230922C00097000 | 2023-09-21 10:06AM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 306 | 50.00% |
| TSM230922C00098000 | 2023-09-21 3:25PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,161 | 50.00% |
| TSM230922C00099000 | 2023-09-21 3:50PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 184 | 50.00% |
| TSM230922C00100000 | 2023-09-21 3:05PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 612 | 50.00% |
| TSM230922C00101000 | 2023-09-21 12:17PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 50.00% |
| TSM230922C00102000 | 2023-09-21 3:37PM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 294 | 50.00% |
| TSM230922C00103000 | 2023-09-19 10:31AM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 50.00% |
| TSM230922C00104000 | 2023-09-14 10:46AM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 50.00% |
| TSM230922C00105000 | 2023-09-19 11:57AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 50.00% |
| TSM230922C00106000 | 2023-09-12 10:30AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 484 | 50.00% |
| TSM230922C00107000 | 2023-09-14 11:41AM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 142 | 50.00% |
| TSM230922C00108000 | 2023-09-12 12:09PM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 50 | 50.00% |
| TSM230922C00110000 | 2023-09-13 9:57AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 50.00% |
| TSM230922C00115000 | 2023-09-07 9:58AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| TSM230922C00120000 | 2023-09-05 3:15PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 50.00% |
| TSM230922C00125000 | 2023-08-23 10:21AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| TSM230922C00135000 | 2023-08-23 1:03PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
Putsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230922P00055000 | 2023-09-15 11:29AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| TSM230922P00060000 | 2023-08-29 2:16PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| TSM230922P00065000 | 2023-09-21 9:55AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| TSM230922P00070000 | 2023-09-18 10:06AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 50.00% |
| TSM230922P00075000 | 2023-09-21 3:11PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 198 | 50.00% |
| TSM230922P00077000 | 2023-09-19 3:14PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 479 | 50.00% |
| TSM230922P00078000 | 2023-09-21 9:30AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 136 | 50.00% |
| TSM230922P00079000 | 2023-09-21 3:29PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 154 | 50.00% |
| TSM230922P00080000 | 2023-09-21 3:28PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 241 | 3,216 | 25.00% |
| TSM230922P00081000 | 2023-09-21 3:06PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 88 | 185 | 25.00% |
| TSM230922P00082000 | 2023-09-21 3:53PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 118 | 369 | 25.00% |
| TSM230922P00083000 | 2023-09-21 3:53PM EDT | 83.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 216 | 262 | 12.50% |
| TSM230922P00084000 | 2023-09-21 3:59PM EDT | 84.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,632 | 1,312 | 6.25% |
| TSM230922P00085000 | 2023-09-21 3:59PM EDT | 85.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,555 | 918 | 3.13% |
| TSM230922P00086000 | 2023-09-21 3:59PM EDT | 86.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2,582 | 2,846 | 0.00% |
| TSM230922P00087000 | 2023-09-21 3:55PM EDT | 87.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 775 | 1,090 | 0.00% |
| TSM230922P00088000 | 2023-09-21 3:41PM EDT | 88.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 179 | 1,144 | 0.00% |
| TSM230922P00089000 | 2023-09-21 3:47PM EDT | 89.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 2,397 | 1,531 | 0.00% |
| TSM230922P00090000 | 2023-09-21 3:56PM EDT | 90.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 150 | 527 | 0.00% |
| TSM230922P00091000 | 2023-09-21 2:32PM EDT | 91.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 37 | 636 | 0.00% |
| TSM230922P00092000 | 2023-09-21 3:03PM EDT | 92.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 22 | 107 | 0.00% |
| TSM230922P00093000 | 2023-09-21 3:15PM EDT | 93.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 222 | 164 | 0.00% |
| TSM230922P00094000 | 2023-09-21 3:00PM EDT | 94.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 165 | 162 | 0.00% |
| TSM230922P00095000 | 2023-09-21 3:08PM EDT | 95.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 355 | 127 | 0.00% |
| TSM230922P00096000 | 2023-09-21 3:12PM EDT | 96.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 555 | 149 | 0.00% |
| TSM230922P00097000 | 2023-09-21 11:51AM EDT | 97.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| TSM230922P00098000 | 2023-09-20 3:05PM EDT | 98.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 110 | 38 | 0.00% |
| TSM230922P00099000 | 2023-09-21 3:14PM EDT | 99.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 52 | 27 | 0.00% |
| TSM230922P00100000 | 2023-09-20 3:05PM EDT | 100.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 93 | 34 | 0.00% |
| TSM230922P00101000 | 2023-09-21 12:47PM EDT | 101.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| TSM230922P00102000 | 2023-09-21 12:52PM EDT | 102.00 | 16.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM230922P00103000 | 2023-09-12 11:40AM EDT | 103.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| TSM230922P00104000 | 2023-08-16 2:20PM EDT | 104.00 | 12.06 | 14.30 | 14.95 | 0.00 | - | - | 0 | 0.00% |
| TSM230922P00105000 | 2023-08-18 11:48AM EDT | 105.00 | 14.77 | 15.30 | 16.10 | 0.00 | - | 2 | 12 | 0.00% |
| TSM230922P00106000 | 2023-09-20 2:00PM EDT | 106.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| TSM230922P00107000 | 2023-09-12 9:33AM EDT | 107.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| TSM230922P00110000 | 2023-09-12 12:24PM EDT | 110.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TSM230922P00120000 | 2023-08-23 10:59AM EDT | 120.00 | 25.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
