Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230616C00035000 | 2023-01-11 10:13AM EST | 35.00 | 46.55 | 59.50 | 60.25 | 0.00 | - | 1 | 3 | 81.64% |
| TSM230616C00040000 | 2023-01-04 10:07AM EST | 40.00 | 35.35 | 56.75 | 57.25 | 0.00 | - | 6 | 27 | 119.31% |
| TSM230616C00045000 | 2022-07-21 8:30AM EST | 45.00 | 43.60 | 42.30 | 43.95 | 0.00 | - | 1 | 10 | 0.00% |
| TSM230616C00050000 | 2023-02-02 1:58PM EST | 50.00 | 48.10 | 44.90 | 45.60 | 0.00 | - | 1 | 41 | 65.67% |
| TSM230616C00055000 | 2023-01-24 10:55AM EST | 55.00 | 40.25 | 40.05 | 40.80 | 0.00 | - | 2 | 47 | 60.55% |
| TSM230616C00060000 | 2023-02-03 2:09PM EST | 60.00 | 35.85 | 35.15 | 36.10 | -2.08 | -5.48% | 14 | 185 | 55.42% |
| TSM230616C00065000 | 2023-01-31 3:56PM EST | 65.00 | 29.01 | 30.50 | 31.30 | 0.00 | - | 5 | 358 | 50.83% |
| TSM230616C00070000 | 2023-02-03 10:22AM EST | 70.00 | 27.30 | 26.00 | 26.65 | -1.61 | -5.57% | 1 | 560 | 50.00% |
| TSM230616C00075000 | 2023-02-03 9:31AM EST | 75.00 | 22.15 | 21.65 | 22.10 | -1.84 | -7.67% | 2 | 526 | 45.09% |
| TSM230616C00080000 | 2023-02-03 3:46PM EST | 80.00 | 17.50 | 17.25 | 17.75 | -2.30 | -11.62% | 5 | 1,420 | 40.81% |
| TSM230616C00085000 | 2023-02-03 3:27PM EST | 85.00 | 13.60 | 13.45 | 13.85 | -1.38 | -9.21% | 8 | 5,505 | 37.94% |
| TSM230616C00090000 | 2023-02-03 3:59PM EST | 90.00 | 10.15 | 10.00 | 10.30 | -1.40 | -12.12% | 19 | 4,884 | 35.18% |
| TSM230616C00095000 | 2023-02-03 1:41PM EST | 95.00 | 7.25 | 7.10 | 7.30 | -1.25 | -14.71% | 1,004 | 5,440 | 33.00% |
| TSM230616C00100000 | 2023-02-03 2:30PM EST | 100.00 | 4.95 | 4.80 | 4.90 | -0.75 | -13.16% | 1,181 | 5,478 | 31.26% |
| TSM230616C00105000 | 2023-02-03 3:39PM EST | 105.00 | 3.05 | 3.05 | 3.20 | -0.70 | -18.67% | 1,096 | 4,143 | 30.34% |
| TSM230616C00110000 | 2023-02-03 3:57PM EST | 110.00 | 1.96 | 1.91 | 1.98 | -0.46 | -19.01% | 428 | 3,850 | 29.51% |
| TSM230616C00115000 | 2023-02-03 3:37PM EST | 115.00 | 1.20 | 1.16 | 1.22 | -0.27 | -18.37% | 118 | 4,508 | 29.21% |
| TSM230616C00120000 | 2023-02-03 1:34PM EST | 120.00 | 0.76 | 0.72 | 0.81 | -0.16 | -17.39% | 94 | 1,773 | 29.77% |
| TSM230616C00125000 | 2023-02-03 3:31PM EST | 125.00 | 0.45 | 0.44 | 0.51 | -0.21 | -31.82% | 17 | 2,526 | 29.96% |
| TSM230616C00130000 | 2023-02-03 9:48AM EST | 130.00 | 0.34 | 0.28 | 0.36 | -0.08 | -19.05% | 4 | 530 | 30.86% |
| TSM230616C00135000 | 2023-02-03 11:46AM EST | 135.00 | 0.24 | 0.18 | 0.26 | -0.02 | -7.69% | 29 | 200 | 31.79% |
| TSM230616C00140000 | 2023-02-02 3:04PM EST | 140.00 | 0.18 | 0.13 | 0.15 | 0.00 | - | 19 | 2,608 | 31.49% |
| TSM230616C00145000 | 2023-01-25 11:44AM EST | 145.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 2 | 47 | 32.32% |
| TSM230616C00150000 | 2023-02-02 12:56PM EST | 150.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 40 | 1,125 | 33.59% |
| TSM230616C00155000 | 2023-01-27 10:02AM EST | 155.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 1 | 236 | 34.47% |
| TSM230616C00160000 | 2023-02-03 11:23AM EST | 160.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 18 | 382 | 34.96% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230616P00035000 | 2023-02-01 9:49AM EST | 35.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 2 | 702 | 65.63% |
| TSM230616P00040000 | 2023-02-03 11:46AM EST | 40.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 102 | 1,701 | 56.25% |
| TSM230616P00045000 | 2023-02-03 11:01AM EST | 45.00 | 0.08 | 0.05 | 0.09 | -0.03 | -27.27% | 3 | 1,671 | 53.32% |
| TSM230616P00050000 | 2023-01-30 12:01PM EST | 50.00 | 0.16 | 0.13 | 0.14 | 0.00 | - | 11 | 3,053 | 50.78% |
| TSM230616P00055000 | 2023-02-03 11:01AM EST | 55.00 | 0.17 | 0.20 | 0.23 | -0.02 | -10.53% | 6 | 5,024 | 47.85% |
| TSM230616P00060000 | 2023-02-03 2:22PM EST | 60.00 | 0.34 | 0.32 | 0.35 | +0.03 | +9.68% | 19 | 3,327 | 44.34% |
| TSM230616P00065000 | 2023-02-03 12:58PM EST | 65.00 | 0.45 | 0.51 | 0.54 | +0.01 | +2.27% | 18 | 3,598 | 41.28% |
| TSM230616P00070000 | 2023-02-03 2:40PM EST | 70.00 | 0.79 | 0.79 | 0.87 | +0.09 | +12.86% | 1,057 | 8,782 | 38.92% |
| TSM230616P00075000 | 2023-02-03 11:39AM EST | 75.00 | 1.03 | 1.23 | 1.33 | -0.05 | -4.63% | 19 | 5,424 | 36.33% |
| TSM230616P00080000 | 2023-02-03 2:45PM EST | 80.00 | 1.91 | 1.92 | 1.98 | +0.25 | +15.06% | 113 | 9,396 | 33.68% |
| TSM230616P00085000 | 2023-02-03 2:12PM EST | 85.00 | 2.98 | 2.96 | 3.05 | +0.39 | +15.06% | 11 | 7,422 | 31.85% |
| TSM230616P00090000 | 2023-02-03 3:39PM EST | 90.00 | 4.50 | 4.45 | 4.55 | +0.50 | +12.50% | 79 | 3,515 | 30.05% |
| TSM230616P00095000 | 2023-02-03 3:58PM EST | 95.00 | 6.49 | 6.45 | 6.60 | +0.61 | +10.37% | 1,030 | 1,045 | 28.41% |
| TSM230616P00100000 | 2023-02-03 11:53AM EST | 100.00 | 8.20 | 9.10 | 9.25 | +0.30 | +3.80% | 55 | 429 | 26.78% |
| TSM230616P00105000 | 2023-02-02 10:10AM EST | 105.00 | 11.30 | 12.25 | 12.60 | 0.00 | - | 3 | 32 | 25.56% |
| TSM230616P00110000 | 2023-02-02 10:22AM EST | 110.00 | 14.73 | 16.00 | 16.75 | 0.00 | - | 10 | 15 | 25.99% |
| TSM230616P00115000 | 2023-01-30 10:53AM EST | 115.00 | 21.75 | 20.45 | 21.05 | 0.00 | - | 11 | 16 | 25.03% |
| TSM230616P00120000 | 2023-02-01 9:58AM EST | 120.00 | 25.50 | 25.10 | 25.85 | 0.00 | - | 2 | 2 | 26.66% |
| TSM230616P00125000 | 2023-02-02 10:23AM EST | 125.00 | 28.34 | 30.00 | 31.00 | 0.00 | - | 30 | 30 | 31.81% |
| TSM230616P00130000 | 2022-06-13 11:22AM EST | 130.00 | 45.39 | 48.35 | 49.20 | 0.00 | - | 1 | 11 | 105.32% |
| TSM230616P00135000 | 2022-08-05 9:14AM EST | 135.00 | 44.62 | 52.75 | 55.90 | 0.00 | - | 1 | 13 | 112.29% |
| TSM230616P00140000 | 2023-01-23 10:51AM EST | 140.00 | 45.50 | 44.75 | 46.10 | 0.00 | - | 6 | 0 | 42.26% |
| TSM230616P00150000 | 2023-01-23 10:36AM EST | 150.00 | 56.00 | 54.85 | 55.95 | 0.00 | - | 6 | 0 | 45.63% |
| TSM230616P00155000 | 2022-08-16 8:56AM EST | 155.00 | 65.60 | 75.60 | 77.15 | 0.00 | - | 2 | 1 | 137.15% |
| TSM230616P00160000 | 2022-06-30 8:30AM EST | 160.00 | 78.55 | 70.30 | 72.95 | 0.00 | - | 2 | 0 | 93.39% |
© 2023 Yahoo. All rights reserved.
