Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230120C00040000 | 2022-07-01 2:03PM EDT | 40.00 | 37.41 | 37.35 | 38.10 | -9.17 | -19.69% | 3 | 62 | 59.03% |
| TSM230120C00045000 | 2022-07-01 1:13PM EDT | 45.00 | 32.65 | 32.75 | 33.30 | -10.40 | -24.16% | 1 | 17 | 54.47% |
| TSM230120C00050000 | 2022-06-30 11:18AM EDT | 50.00 | 32.26 | 28.20 | 28.90 | 0.00 | - | 1 | 49 | 51.59% |
| TSM230120C00055000 | 2022-07-01 2:19PM EDT | 55.00 | 24.00 | 23.85 | 24.40 | -9.80 | -28.99% | 2 | 34 | 49.98% |
| TSM230120C00060000 | 2022-07-01 3:32PM EDT | 60.00 | 20.05 | 19.85 | 20.30 | -3.74 | -15.72% | 51 | 635 | 46.94% |
| TSM230120C00065000 | 2022-06-30 12:37PM EDT | 65.00 | 20.20 | 16.20 | 16.50 | 0.00 | - | 43 | 156 | 44.29% |
| TSM230120C00070000 | 2022-07-01 3:58PM EDT | 70.00 | 12.90 | 12.80 | 13.05 | -3.58 | -21.72% | 27 | 1,160 | 41.93% |
| TSM230120C00075000 | 2022-07-01 3:22PM EDT | 75.00 | 9.85 | 9.80 | 10.10 | -4.65 | -32.07% | 109 | 1,058 | 40.23% |
| TSM230120C00080000 | 2022-07-01 3:39PM EDT | 80.00 | 7.50 | 7.20 | 7.55 | -2.56 | -25.45% | 74 | 1,194 | 38.54% |
| TSM230120C00085000 | 2022-07-01 3:57PM EDT | 85.00 | 5.35 | 5.20 | 5.50 | -2.28 | -29.88% | 843 | 1,326 | 37.22% |
| TSM230120C00090000 | 2022-07-01 3:25PM EDT | 90.00 | 3.85 | 3.65 | 3.95 | -1.75 | -31.25% | 76 | 2,184 | 36.39% |
| TSM230120C00095000 | 2022-07-01 2:48PM EDT | 95.00 | 2.71 | 2.65 | 2.81 | -1.29 | -32.25% | 1,182 | 3,503 | 35.88% |
| TSM230120C00100000 | 2022-07-01 2:45PM EDT | 100.00 | 1.90 | 1.80 | 2.00 | -0.80 | -29.63% | 202 | 8,654 | 35.67% |
| TSM230120C00105000 | 2022-07-01 3:04PM EDT | 105.00 | 1.29 | 1.21 | 1.40 | -0.68 | -34.52% | 62 | 5,376 | 35.44% |
| TSM230120C00110000 | 2022-07-01 3:28PM EDT | 110.00 | 0.90 | 0.80 | 1.00 | -0.37 | -29.13% | 138 | 11,520 | 35.52% |
| TSM230120C00115000 | 2022-07-01 3:00PM EDT | 115.00 | 0.63 | 0.56 | 0.72 | -0.29 | -31.52% | 366 | 9,231 | 35.72% |
| TSM230120C00120000 | 2022-07-01 3:58PM EDT | 120.00 | 0.53 | 0.43 | 0.52 | -0.14 | -20.90% | 257 | 13,841 | 35.91% |
| TSM230120C00125000 | 2022-07-01 11:20AM EDT | 125.00 | 0.39 | 0.32 | 0.41 | -0.09 | -18.75% | 19 | 2,874 | 36.69% |
| TSM230120C00130000 | 2022-07-01 3:54PM EDT | 130.00 | 0.26 | 0.25 | 0.28 | -0.12 | -31.58% | 122 | 16,107 | 36.48% |
| TSM230120C00135000 | 2022-07-01 2:07PM EDT | 135.00 | 0.22 | 0.17 | 0.31 | -0.05 | -18.52% | 2 | 4,262 | 39.21% |
| TSM230120C00140000 | 2022-07-01 12:17PM EDT | 140.00 | 0.16 | 0.16 | 0.21 | -0.04 | -20.00% | 1 | 5,118 | 38.77% |
| TSM230120C00145000 | 2022-06-30 2:25PM EDT | 145.00 | 0.16 | 0.12 | 0.17 | 0.00 | - | 6 | 4,139 | 39.36% |
| TSM230120C00150000 | 2022-07-01 3:05PM EDT | 150.00 | 0.12 | 0.10 | 0.14 | -0.02 | -14.29% | 96 | 10,107 | 39.99% |
| TSM230120C00155000 | 2022-07-01 12:34PM EDT | 155.00 | 0.11 | 0.08 | 0.16 | -0.02 | -15.38% | 16 | 4,984 | 42.38% |
| TSM230120C00160000 | 2022-07-01 3:48PM EDT | 160.00 | 0.09 | 0.06 | 0.12 | -0.03 | -25.00% | 127 | 4,477 | 42.29% |
| TSM230120C00165000 | 2022-07-01 11:10AM EDT | 165.00 | 0.12 | 0.02 | 0.09 | +0.06 | +100.00% | 50 | 2,437 | 42.19% |
| TSM230120C00170000 | 2022-07-01 2:24PM EDT | 170.00 | 0.07 | 0.05 | 0.16 | -0.03 | -30.00% | 3 | 2,310 | 46.88% |
| TSM230120C00175000 | 2022-07-01 11:39AM EDT | 175.00 | 0.06 | 0.05 | 0.08 | -0.05 | -45.45% | 150 | 2,696 | 44.34% |
| TSM230120C00180000 | 2022-07-01 1:24PM EDT | 180.00 | 0.05 | 0.00 | 0.09 | -0.01 | -16.67% | 152 | 3,304 | 46.19% |
| TSM230120C00185000 | 2022-07-01 11:13AM EDT | 185.00 | 0.09 | 0.00 | 0.06 | +0.04 | +80.00% | 50 | 694 | 45.31% |
| TSM230120C00190000 | 2022-07-01 12:56PM EDT | 190.00 | 0.04 | 0.00 | 0.10 | -0.05 | -55.56% | 1 | 449 | 49.22% |
| TSM230120C00195000 | 2022-07-01 11:13AM EDT | 195.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 54 | 1,447 | 46.68% |
| TSM230120C00200000 | 2022-06-30 10:38AM EDT | 200.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 305 | 10,170 | 47.85% |
| TSM230120C00210000 | 2022-06-29 11:42AM EDT | 210.00 | 0.05 | 0.01 | 0.04 | +0.01 | +25.00% | 50 | 4,415 | 48.83% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230120P00040000 | 2022-07-01 3:54PM EDT | 40.00 | 0.58 | 0.56 | 0.58 | +0.16 | +38.10% | 115 | 6,150 | 55.96% |
| TSM230120P00045000 | 2022-07-01 2:21PM EDT | 45.00 | 0.86 | 0.81 | 0.94 | +0.33 | +62.26% | 4 | 599 | 52.34% |
| TSM230120P00050000 | 2022-07-01 3:58PM EDT | 50.00 | 1.33 | 1.28 | 1.38 | +0.36 | +37.11% | 91 | 2,888 | 49.81% |
| TSM230120P00055000 | 2022-07-01 3:58PM EDT | 55.00 | 1.96 | 1.89 | 2.05 | +0.57 | +41.01% | 74 | 10,510 | 47.17% |
| TSM230120P00060000 | 2022-07-01 3:27PM EDT | 60.00 | 2.80 | 2.72 | 2.95 | +0.75 | +36.59% | 116 | 5,625 | 44.67% |
| TSM230120P00065000 | 2022-07-01 3:58PM EDT | 65.00 | 3.96 | 3.85 | 4.05 | +0.99 | +33.33% | 613 | 2,337 | 41.82% |
| TSM230120P00070000 | 2022-07-01 2:33PM EDT | 70.00 | 5.35 | 5.40 | 5.60 | +1.15 | +27.38% | 1,314 | 15,187 | 39.76% |
| TSM230120P00075000 | 2022-07-01 3:45PM EDT | 75.00 | 7.47 | 7.40 | 7.60 | +1.66 | +28.57% | 2,914 | 6,016 | 38.01% |
| TSM230120P00080000 | 2022-07-01 3:08PM EDT | 80.00 | 9.80 | 9.80 | 10.05 | +1.95 | +24.84% | 870 | 8,095 | 36.38% |
| TSM230120P00085000 | 2022-07-01 11:41AM EDT | 85.00 | 12.85 | 12.75 | 13.05 | +2.73 | +26.98% | 855 | 8,569 | 35.23% |
| TSM230120P00090000 | 2022-07-01 3:03PM EDT | 90.00 | 16.15 | 16.15 | 16.60 | +2.36 | +17.11% | 257 | 15,262 | 34.72% |
| TSM230120P00095000 | 2022-07-01 3:00PM EDT | 95.00 | 19.90 | 20.00 | 20.40 | +2.55 | +14.70% | 39 | 7,833 | 33.66% |
| TSM230120P00100000 | 2022-07-01 3:56PM EDT | 100.00 | 24.50 | 24.10 | 24.55 | +3.92 | +19.05% | 2 | 15,972 | 32.76% |
| TSM230120P00105000 | 2022-07-01 3:02PM EDT | 105.00 | 28.70 | 28.60 | 29.05 | +4.42 | +18.20% | 14 | 7,182 | 32.72% |
| TSM230120P00110000 | 2022-07-01 12:39PM EDT | 110.00 | 33.91 | 33.20 | 33.70 | +5.15 | +17.91% | 8 | 13,413 | 32.64% |
| TSM230120P00115000 | 2022-07-01 2:09PM EDT | 115.00 | 38.60 | 37.90 | 38.45 | +5.10 | +15.22% | 4 | 5,654 | 32.42% |
| TSM230120P00120000 | 2022-07-01 3:02PM EDT | 120.00 | 42.90 | 42.80 | 43.40 | +3.14 | +7.90% | 11 | 3,351 | 34.23% |
| TSM230120P00125000 | 2022-07-01 3:28PM EDT | 125.00 | 48.53 | 47.70 | 48.35 | +5.63 | +13.12% | 3 | 1,277 | 35.79% |
| TSM230120P00130000 | 2022-07-01 1:06PM EDT | 130.00 | 53.40 | 52.75 | 53.45 | +8.65 | +19.33% | 2 | 203 | 39.75% |
| TSM230120P00135000 | 2022-06-17 9:37AM EDT | 135.00 | 50.16 | 57.60 | 58.40 | 0.00 | - | 1 | 169 | 41.09% |
| TSM230120P00140000 | 2022-06-07 12:10PM EDT | 140.00 | 47.75 | 62.70 | 63.35 | 0.00 | - | 8 | 51 | 42.19% |
| TSM230120P00145000 | 2022-06-17 3:43PM EDT | 145.00 | 59.75 | 67.55 | 68.45 | 0.00 | - | 21 | 274 | 46.02% |
| TSM230120P00150000 | 2022-07-01 9:46AM EDT | 150.00 | 72.00 | 72.70 | 73.40 | +9.00 | +14.29% | 4 | 221 | 46.97% |
| TSM230120P00155000 | 2022-06-23 10:24AM EDT | 155.00 | 71.62 | 77.70 | 78.40 | 0.00 | - | 5 | 128 | 48.78% |
| TSM230120P00160000 | 2022-06-23 10:25AM EDT | 160.00 | 76.80 | 82.55 | 83.55 | 0.00 | - | 3 | 6 | 53.27% |
| TSM230120P00165000 | 2022-05-09 1:09PM EDT | 165.00 | 77.51 | 71.15 | 72.45 | 0.00 | - | 1 | 382 | 0.00% |
| TSM230120P00170000 | 2022-03-15 11:23AM EDT | 170.00 | 70.90 | 70.95 | 71.75 | 0.00 | - | 1 | 34 | 0.00% |
| TSM230120P00175000 | 2022-02-16 2:23PM EDT | 175.00 | 55.15 | 68.70 | 69.55 | 0.00 | - | 6 | 106 | 0.00% |
| TSM230120P00180000 | 2022-02-25 4:12PM EDT | 180.00 | 71.00 | 72.00 | 74.15 | 0.00 | - | 1 | 43 | 0.00% |
| TSM230120P00185000 | 2022-07-01 12:18PM EDT | 185.00 | 108.47 | 107.50 | 108.45 | +7.67 | +7.61% | 1 | 31 | 59.28% |
| TSM230120P00190000 | 2022-03-01 1:48PM EDT | 190.00 | 82.80 | 84.25 | 86.70 | 0.00 | - | 4 | 41 | 0.00% |
| TSM230120P00195000 | 2022-02-10 1:47PM EDT | 195.00 | 69.50 | 93.15 | 95.50 | 0.00 | - | 6 | 44 | 0.00% |
| TSM230120P00200000 | 2022-04-20 12:07PM EDT | 200.00 | 100.80 | 107.90 | 111.20 | 0.00 | - | 1 | 6 | 0.00% |
| TSM230120P00210000 | 2022-05-27 9:45AM EDT | 210.00 | 117.00 | 123.30 | 125.20 | 0.00 | - | 2 | 15 | 0.00% |
© 2022 Yahoo. All rights reserved.
