Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230616C00045000 | 2022-06-17 12:47PM EDT | 45.00 | 41.75 | 32.70 | 34.10 | 0.00 | - | 2 | 4 | 50.82% |
| TSM230616C00050000 | 2022-06-29 10:36AM EDT | 50.00 | 36.00 | 29.00 | 29.80 | 0.00 | - | 4 | 9 | 47.79% |
| TSM230616C00055000 | 2022-04-06 3:19PM EDT | 55.00 | 48.20 | 38.30 | 39.95 | 0.00 | - | - | 1 | 109.22% |
| TSM230616C00060000 | 2022-06-30 3:53PM EDT | 60.00 | 25.60 | 21.15 | 22.05 | 0.00 | - | 1 | 5 | 43.79% |
| TSM230616C00065000 | 2022-07-01 9:56AM EDT | 65.00 | 19.05 | 17.60 | 18.45 | -12.16 | -38.96% | 2 | 2 | 41.53% |
| TSM230616C00070000 | 2022-06-22 12:26PM EDT | 70.00 | 21.46 | 14.65 | 15.30 | 0.00 | - | 1 | 23 | 40.04% |
| TSM230616C00075000 | 2022-06-17 1:07PM EDT | 75.00 | 18.60 | 12.10 | 12.50 | 0.00 | - | 2 | 14 | 38.73% |
| TSM230616C00080000 | 2022-07-01 9:31AM EDT | 80.00 | 10.50 | 9.65 | 10.15 | -1.80 | -14.63% | 1 | 15 | 37.87% |
| TSM230616C00085000 | 2022-06-30 11:10AM EDT | 85.00 | 8.60 | 7.55 | 8.10 | -1.20 | -12.24% | 2 | 67 | 36.98% |
| TSM230616C00090000 | 2022-07-01 10:23AM EDT | 90.00 | 6.20 | 6.00 | 6.40 | -2.20 | -26.19% | 26 | 404 | 36.25% |
| TSM230616C00095000 | 2022-06-30 10:33AM EDT | 95.00 | 6.10 | 4.70 | 5.05 | 0.00 | - | 2 | 1,007 | 35.79% |
| TSM230616C00100000 | 2022-07-01 9:49AM EDT | 100.00 | 3.87 | 3.75 | 3.95 | -1.22 | -23.97% | 5 | 1,015 | 35.38% |
| TSM230616C00105000 | 2022-06-30 1:43PM EDT | 105.00 | 3.23 | 2.67 | 3.10 | -0.80 | -19.85% | 1 | 52 | 35.17% |
| TSM230616C00110000 | 2022-06-30 3:39PM EDT | 110.00 | 2.44 | 2.13 | 2.43 | -0.64 | -20.78% | 2 | 1,174 | 35.01% |
| TSM230616C00115000 | 2022-06-27 1:54PM EDT | 115.00 | 1.84 | 1.67 | 2.25 | -1.36 | -42.50% | 1 | 2,135 | 36.74% |
| TSM230616C00120000 | 2022-07-01 9:44AM EDT | 120.00 | 1.43 | 1.19 | 1.56 | -1.17 | -45.00% | 3 | 1,192 | 35.27% |
| TSM230616C00125000 | 2022-06-30 2:53PM EDT | 125.00 | 1.51 | 0.90 | 1.40 | 0.00 | - | 6 | 378 | 36.40% |
| TSM230616C00130000 | 2022-06-30 2:52PM EDT | 130.00 | 1.15 | 0.73 | 1.50 | 0.00 | - | 1 | 131 | 39.09% |
| TSM230616C00135000 | 2022-06-24 1:54PM EDT | 135.00 | 1.28 | 0.56 | 1.32 | 0.00 | - | 7 | 11 | 39.76% |
| TSM230616C00140000 | 2022-06-30 3:59PM EDT | 140.00 | 0.66 | 0.45 | 0.90 | -0.12 | -15.38% | 1 | 1,597 | 38.16% |
| TSM230616C00145000 | 2022-06-30 11:39AM EDT | 145.00 | 0.68 | 0.35 | 1.35 | 0.00 | - | 1 | 16 | 43.48% |
| TSM230616C00150000 | 2022-07-01 10:22AM EDT | 150.00 | 0.50 | 0.00 | 0.75 | -0.35 | -41.18% | 1 | 265 | 39.87% |
| TSM230616C00155000 | 2022-06-27 12:42PM EDT | 155.00 | 0.42 | 0.00 | 2.39 | 0.00 | - | 1 | 17 | 53.57% |
| TSM230616C00160000 | 2022-06-30 3:17PM EDT | 160.00 | 0.36 | 0.00 | 2.34 | 0.00 | - | 1 | 24 | 54.87% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230616P00045000 | 2022-07-01 10:20AM EDT | 45.00 | 1.50 | 1.37 | 1.60 | +0.48 | +47.06% | 2 | 7 | 47.00% |
| TSM230616P00050000 | 2022-07-01 10:12AM EDT | 50.00 | 2.10 | 2.04 | 2.21 | +0.55 | +35.48% | 1 | 101 | 44.14% |
| TSM230616P00060000 | 2022-06-28 11:51AM EDT | 60.00 | 2.85 | 2.52 | 4.30 | 0.00 | - | 1 | 10 | 40.54% |
| TSM230616P00065000 | 2022-07-01 10:43AM EDT | 65.00 | 5.45 | 5.25 | 5.65 | +1.11 | +25.58% | 90 | 663 | 38.48% |
| TSM230616P00070000 | 2022-07-01 10:45AM EDT | 70.00 | 7.20 | 7.00 | 7.30 | +1.60 | +28.57% | 5,181 | 1,828 | 36.55% |
| TSM230616P00075000 | 2022-07-01 10:43AM EDT | 75.00 | 9.40 | 9.15 | 9.45 | +2.10 | +28.77% | 132 | 2,493 | 35.29% |
| TSM230616P00080000 | 2022-07-01 10:22AM EDT | 80.00 | 11.77 | 11.70 | 12.10 | +2.32 | +24.55% | 2 | 3,252 | 34.54% |
| TSM230616P00085000 | 2022-06-30 11:09AM EDT | 85.00 | 14.90 | 14.60 | 15.00 | +2.30 | +18.25% | 2 | 3,621 | 33.47% |
| TSM230616P00090000 | 2022-07-01 9:57AM EDT | 90.00 | 17.35 | 17.80 | 18.35 | +3.80 | +28.04% | 7 | 1,786 | 32.78% |
| TSM230616P00095000 | 2022-06-27 1:57PM EDT | 95.00 | 15.75 | 21.55 | 22.05 | 0.00 | - | 17 | 740 | 32.29% |
| TSM230616P00100000 | 2022-06-29 2:20PM EDT | 100.00 | 20.47 | 25.30 | 25.90 | 0.00 | - | 1 | 835 | 31.32% |
| TSM230616P00105000 | 2022-06-24 10:33AM EDT | 105.00 | 22.64 | 29.50 | 30.15 | 0.00 | - | 270 | 268 | 31.08% |
| TSM230616P00110000 | 2022-07-01 10:07AM EDT | 110.00 | 33.08 | 33.90 | 34.55 | +4.54 | +15.91% | 1 | 186 | 30.71% |
| TSM230616P00115000 | 2022-06-10 11:37AM EDT | 115.00 | 28.95 | 38.40 | 39.20 | 0.00 | - | 1 | 10 | 31.04% |
| TSM230616P00120000 | 2022-06-22 10:10AM EDT | 120.00 | 35.80 | 43.10 | 44.05 | 0.00 | - | 3 | 8 | 32.24% |
| TSM230616P00125000 | 2022-07-01 10:16AM EDT | 125.00 | 47.85 | 47.95 | 48.75 | +7.55 | +18.73% | 2 | 31 | 31.91% |
| TSM230616P00130000 | 2022-06-13 12:22PM EDT | 130.00 | 45.39 | 52.55 | 54.00 | 0.00 | - | 1 | 53 | 35.89% |
| TSM230616P00135000 | 2022-07-01 10:33AM EDT | 135.00 | 58.25 | 57.75 | 58.70 | +7.65 | +15.12% | 2 | 67 | 35.11% |
| TSM230616P00140000 | 2022-06-17 10:42AM EDT | 140.00 | 55.30 | 62.70 | 63.70 | 0.00 | - | 1 | 0 | 36.79% |
| TSM230616P00150000 | 2022-06-09 3:25PM EDT | 150.00 | 59.21 | 72.65 | 74.05 | 0.00 | - | 10 | 0 | 43.15% |
| TSM230616P00155000 | 2022-06-30 9:30AM EDT | 155.00 | 73.62 | 77.60 | 78.70 | 0.00 | - | 2 | 2 | 41.38% |
| TSM230616P00160000 | 2022-06-30 9:30AM EDT | 160.00 | 78.55 | 82.70 | 83.50 | 0.00 | - | 2 | 2 | 40.43% |
© 2022 Yahoo. All rights reserved.
