Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230120C00035000 | 2022-11-18 3:55PM EST | 35.00 | 47.48 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TSM230120C00040000 | 2022-11-30 3:41PM EST | 40.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 3 | 366 | 0.00% |
| TSM230120C00045000 | 2022-11-07 12:00PM EST | 45.00 | 17.90 | 34.20 | 34.45 | 0.00 | - | 5 | 46 | 0.00% |
| TSM230120C00050000 | 2022-12-08 9:59AM EST | 50.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| TSM230120C00055000 | 2022-12-08 2:25PM EST | 55.00 | 25.86 | 0.00 | 0.00 | 0.00 | - | 6 | 349 | 0.00% |
| TSM230120C00060000 | 2022-12-08 9:51AM EST | 60.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32,195 | 0.00% |
| TSM230120C00065000 | 2022-12-08 3:30PM EST | 65.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 9 | 9,808 | 0.00% |
| TSM230120C00070000 | 2022-12-08 3:54PM EST | 70.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 48 | 9,102 | 0.00% |
| TSM230120C00075000 | 2022-12-08 3:29PM EST | 75.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 961 | 17,254 | 0.00% |
| TSM230120C00080000 | 2022-12-08 3:56PM EST | 80.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 512 | 11,172 | 0.00% |
| TSM230120C00085000 | 2022-12-08 3:59PM EST | 85.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 686 | 11,542 | 3.13% |
| TSM230120C00090000 | 2022-12-08 3:53PM EST | 90.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 187 | 9,593 | 6.25% |
| TSM230120C00095000 | 2022-12-08 3:59PM EST | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 104 | 11,989 | 12.50% |
| TSM230120C00100000 | 2022-12-08 3:55PM EST | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 378 | 13,789 | 12.50% |
| TSM230120C00105000 | 2022-12-08 3:49PM EST | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 6,144 | 12.50% |
| TSM230120C00110000 | 2022-12-08 2:35PM EST | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 67 | 10,363 | 25.00% |
| TSM230120C00115000 | 2022-12-08 12:34PM EST | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 9,414 | 25.00% |
| TSM230120C00120000 | 2022-12-08 12:14PM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 13,801 | 25.00% |
| TSM230120C00125000 | 2022-12-07 12:26PM EST | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 2,947 | 25.00% |
| TSM230120C00130000 | 2022-12-08 3:53PM EST | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 17,211 | 25.00% |
| TSM230120C00135000 | 2022-12-07 9:30AM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,107 | 25.00% |
| TSM230120C00140000 | 2022-12-07 3:23PM EST | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 5,371 | 25.00% |
| TSM230120C00145000 | 2022-12-08 1:06PM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 4,142 | 25.00% |
| TSM230120C00150000 | 2022-12-08 3:49PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 896 | 9,613 | 50.00% |
| TSM230120C00155000 | 2022-12-07 3:15PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5,106 | 50.00% |
| TSM230120C00160000 | 2022-12-05 12:46PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,621 | 50.00% |
| TSM230120C00165000 | 2022-11-29 9:30AM EST | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,415 | 50.00% |
| TSM230120C00170000 | 2022-11-23 1:32PM EST | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,987 | 50.00% |
| TSM230120C00175000 | 2022-11-23 10:26AM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 600 | 2,338 | 50.00% |
| TSM230120C00180000 | 2022-11-22 10:51AM EST | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3,194 | 50.00% |
| TSM230120C00185000 | 2022-12-05 10:44AM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 713 | 50.00% |
| TSM230120C00190000 | 2022-11-25 10:40AM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 468 | 50.00% |
| TSM230120C00195000 | 2022-12-07 9:40AM EST | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 1,761 | 50.00% |
| TSM230120C00200000 | 2022-11-22 11:13AM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 91 | 9,966 | 50.00% |
| TSM230120C00210000 | 2022-11-28 12:03PM EST | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,655 | 50.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230120P00035000 | 2022-12-08 12:31PM EST | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 1,302 | 50.00% |
| TSM230120P00040000 | 2022-12-08 11:10AM EST | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 5,622 | 50.00% |
| TSM230120P00045000 | 2022-12-08 10:01AM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 2,423 | 50.00% |
| TSM230120P00050000 | 2022-12-08 12:55PM EST | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 7,504 | 25.00% |
| TSM230120P00055000 | 2022-12-08 3:23PM EST | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 5,759 | 25.00% |
| TSM230120P00060000 | 2022-12-08 3:45PM EST | 60.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 101 | 23,819 | 25.00% |
| TSM230120P00065000 | 2022-12-08 2:14PM EST | 65.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 90 | 10,612 | 12.50% |
| TSM230120P00070000 | 2022-12-08 3:54PM EST | 70.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 648 | 11,856 | 12.50% |
| TSM230120P00075000 | 2022-12-08 3:58PM EST | 75.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1,332 | 14,870 | 6.25% |
| TSM230120P00080000 | 2022-12-08 3:51PM EST | 80.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 402 | 13,781 | 0.78% |
| TSM230120P00085000 | 2022-12-08 2:20PM EST | 85.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 107 | 4,504 | 0.00% |
| TSM230120P00090000 | 2022-12-08 11:59AM EST | 90.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 17 | 14,446 | 0.00% |
| TSM230120P00095000 | 2022-12-08 3:56PM EST | 95.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 22 | 753 | 0.00% |
| TSM230120P00100000 | 2022-12-08 11:45AM EST | 100.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 13 | 2,688 | 0.00% |
| TSM230120P00105000 | 2022-12-08 11:37AM EST | 105.00 | 24.96 | 0.00 | 0.00 | 0.00 | - | 3 | 841 | 0.00% |
| TSM230120P00110000 | 2022-12-05 11:38AM EST | 110.00 | 28.46 | 0.00 | 0.00 | 0.00 | - | 9 | 2,592 | 0.00% |
| TSM230120P00115000 | 2022-11-30 11:37AM EST | 115.00 | 33.99 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.00% |
| TSM230120P00120000 | 2022-11-29 9:31AM EST | 120.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 0.00% |
| TSM230120P00125000 | 2022-12-07 9:56AM EST | 125.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| TSM230120P00130000 | 2022-11-15 9:32AM EST | 130.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| TSM230120P00135000 | 2022-11-08 3:52PM EST | 135.00 | 70.00 | 54.30 | 54.70 | 0.00 | - | 150 | 162 | 78.32% |
| TSM230120P00140000 | 2022-10-26 2:05PM EST | 140.00 | 78.90 | 58.40 | 58.80 | 0.00 | - | 75 | 0 | 0.00% |
| TSM230120P00145000 | 2022-12-08 9:50AM EST | 145.00 | 65.60 | 0.00 | 0.00 | 0.00 | - | 3 | 266 | 0.00% |
| TSM230120P00150000 | 2022-11-08 3:52PM EST | 150.00 | 85.00 | 69.25 | 69.75 | 0.00 | - | 150 | 157 | 90.87% |
| TSM230120P00155000 | 2022-11-08 3:52PM EST | 155.00 | 89.70 | 74.30 | 74.65 | 0.00 | - | 125 | 120 | 93.46% |
| TSM230120P00160000 | 2022-10-06 8:56AM EST | 160.00 | 85.20 | 97.35 | 97.75 | 0.00 | - | 1 | 0 | 316.55% |
| TSM230120P00165000 | 2022-11-03 9:01AM EST | 165.00 | 105.50 | 83.30 | 83.80 | 0.00 | - | 50 | 0 | 0.00% |
| TSM230120P00170000 | 2022-03-15 10:23AM EST | 170.00 | 70.90 | 70.95 | 71.75 | 0.00 | - | 1 | 34 | 0.00% |
| TSM230120P00175000 | 2022-10-26 2:18PM EST | 175.00 | 114.10 | 93.35 | 93.70 | 0.00 | - | 202 | 0 | 0.00% |
| TSM230120P00180000 | 2022-02-25 3:12PM EST | 180.00 | 71.00 | 72.00 | 74.15 | 0.00 | - | 1 | 43 | 0.00% |
| TSM230120P00185000 | 2022-10-05 2:39PM EST | 185.00 | 110.55 | 122.70 | 123.00 | 0.00 | - | 66 | 0 | 343.95% |
| TSM230120P00190000 | 2022-03-01 12:48PM EST | 190.00 | 82.80 | 84.25 | 86.70 | 0.00 | - | 4 | 41 | 0.00% |
| TSM230120P00195000 | 2022-10-13 11:17AM EST | 195.00 | 128.05 | 120.95 | 121.40 | 0.00 | - | 33 | 0 | 238.26% |
| TSM230120P00200000 | 2022-11-10 1:47PM EST | 200.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230120P00210000 | 2022-11-25 10:11AM EST | 210.00 | 127.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
