Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230421C00035000 | 2023-03-15 2:59PM EDT | 35.00 | 51.70 | 55.05 | 55.40 | 0.00 | - | 216 | 0 | 152.93% |
| TSM230421C00040000 | 2023-03-15 2:59PM EDT | 40.00 | 46.70 | 50.00 | 50.40 | 0.00 | - | 438 | 173 | 130.08% |
| TSM230421C00045000 | 2023-01-19 11:16AM EDT | 45.00 | 44.93 | 44.95 | 45.45 | 0.00 | - | 1 | 9 | 112.70% |
| TSM230421C00050000 | 2023-03-15 3:48PM EDT | 50.00 | 36.47 | 40.10 | 40.45 | 0.00 | - | 458 | 12 | 103.52% |
| TSM230421C00055000 | 2023-02-16 1:30PM EDT | 55.00 | 36.72 | 34.50 | 34.95 | 0.00 | - | 19 | 24 | 0.00% |
| TSM230421C00060000 | 2023-03-15 1:29PM EDT | 60.00 | 26.11 | 30.30 | 30.55 | 0.00 | - | 4 | 336 | 82.42% |
| TSM230421C00065000 | 2023-03-14 1:22PM EDT | 65.00 | 23.95 | 25.30 | 25.65 | 0.00 | - | 1 | 486 | 70.51% |
| TSM230421C00070000 | 2023-03-17 12:32PM EDT | 70.00 | 20.60 | 20.40 | 20.75 | 0.00 | - | 3 | 1,131 | 60.16% |
| TSM230421C00075000 | 2023-03-20 12:12PM EDT | 75.00 | 15.05 | 15.70 | 16.00 | -0.88 | -5.52% | 1 | 796 | 52.86% |
| TSM230421C00080000 | 2023-03-20 11:10AM EDT | 80.00 | 10.75 | 11.30 | 11.50 | -0.30 | -2.71% | 105 | 4,622 | 48.54% |
| TSM230421C00085000 | 2023-03-20 2:53PM EDT | 85.00 | 7.27 | 7.30 | 7.45 | +0.07 | +0.97% | 72 | 7,181 | 42.77% |
| TSM230421C00090000 | 2023-03-20 3:52PM EDT | 90.00 | 4.30 | 4.15 | 4.20 | +0.20 | +4.88% | 473 | 4,553 | 38.72% |
| TSM230421C00095000 | 2023-03-20 3:51PM EDT | 95.00 | 2.05 | 1.94 | 2.02 | +0.03 | +1.49% | 582 | 21,797 | 36.28% |
| TSM230421C00100000 | 2023-03-20 3:59PM EDT | 100.00 | 0.80 | 0.77 | 0.82 | -0.07 | -8.05% | 560 | 7,914 | 34.77% |
| TSM230421C00105000 | 2023-03-20 3:56PM EDT | 105.00 | 0.30 | 0.27 | 0.30 | -0.04 | -11.76% | 179 | 12,970 | 34.28% |
| TSM230421C00110000 | 2023-03-20 3:46PM EDT | 110.00 | 0.11 | 0.10 | 0.13 | -0.05 | -31.25% | 80 | 2,923 | 35.74% |
| TSM230421C00115000 | 2023-03-20 3:53PM EDT | 115.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 45 | 1,539 | 37.50% |
| TSM230421C00120000 | 2023-03-20 11:50AM EDT | 120.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 802 | 40.63% |
| TSM230421C00125000 | 2023-03-20 3:11PM EDT | 125.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 210 | 1,633 | 45.51% |
| TSM230421C00130000 | 2023-03-02 12:03PM EDT | 130.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 489 | 48.44% |
| TSM230421C00135000 | 2023-03-20 2:55PM EDT | 135.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 60 | 829 | 50.78% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230421P00035000 | 2023-03-15 12:23PM EDT | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 1,584 | 115.63% |
| TSM230421P00040000 | 2023-03-10 10:58AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 53 | 1,881 | 97.66% |
| TSM230421P00045000 | 2023-03-17 2:23PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 25 | 3,817 | 86.72% |
| TSM230421P00050000 | 2023-03-17 1:54PM EDT | 50.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 813 | 74.22% |
| TSM230421P00055000 | 2023-03-20 3:46PM EDT | 55.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1 | 1,852 | 67.19% |
| TSM230421P00060000 | 2023-03-20 11:12AM EDT | 60.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 4 | 1,379 | 60.55% |
| TSM230421P00065000 | 2023-03-20 3:07PM EDT | 65.00 | 0.13 | 0.10 | 0.13 | -0.04 | -23.53% | 100 | 3,962 | 54.88% |
| TSM230421P00070000 | 2023-03-20 3:41PM EDT | 70.00 | 0.23 | 0.22 | 0.24 | -0.07 | -23.33% | 169 | 8,273 | 50.39% |
| TSM230421P00075000 | 2023-03-20 3:57PM EDT | 75.00 | 0.45 | 0.45 | 0.48 | -0.15 | -25.00% | 142 | 4,930 | 45.65% |
| TSM230421P00080000 | 2023-03-20 3:58PM EDT | 80.00 | 0.93 | 0.94 | 0.99 | -0.24 | -20.51% | 281 | 6,856 | 41.75% |
| TSM230421P00085000 | 2023-03-20 3:56PM EDT | 85.00 | 1.92 | 1.90 | 1.98 | -0.38 | -16.52% | 105 | 4,714 | 38.18% |
| TSM230421P00090000 | 2023-03-20 3:59PM EDT | 90.00 | 3.72 | 3.65 | 3.80 | -0.54 | -12.68% | 244 | 7,463 | 35.40% |
| TSM230421P00095000 | 2023-03-20 3:58PM EDT | 95.00 | 6.47 | 6.50 | 6.60 | -0.53 | -7.57% | 18 | 3,598 | 32.35% |
| TSM230421P00100000 | 2023-03-20 3:58PM EDT | 100.00 | 10.29 | 10.30 | 10.50 | -0.74 | -6.71% | 1 | 901 | 30.40% |
| TSM230421P00105000 | 2023-03-17 2:05PM EDT | 105.00 | 15.29 | 14.85 | 15.10 | 0.00 | - | 20 | 154 | 29.30% |
| TSM230421P00110000 | 2023-03-16 3:16PM EDT | 110.00 | 20.75 | 19.75 | 20.10 | 0.00 | - | 232 | 22 | 36.23% |
| TSM230421P00115000 | 2023-03-16 3:22PM EDT | 115.00 | 25.55 | 24.80 | 25.10 | 0.00 | - | 29 | 13 | 42.68% |
| TSM230421P00120000 | 2023-03-17 11:35AM EDT | 120.00 | 30.40 | 29.75 | 30.15 | 0.00 | - | 4 | 0 | 51.07% |
| TSM230421P00125000 | 2023-03-17 1:15PM EDT | 125.00 | 35.22 | 34.80 | 35.15 | 0.00 | - | 1 | 0 | 56.93% |
| TSM230421P00130000 | 2023-03-13 1:55PM EDT | 130.00 | 41.80 | 39.75 | 40.15 | 0.00 | - | - | 0 | 62.31% |
| TSM230421P00135000 | 2023-03-14 10:03AM EDT | 135.00 | 46.35 | 44.75 | 45.15 | 0.00 | - | 3 | 0 | 67.48% |
© 2023 Yahoo. All rights reserved.
