TSM - Taiwan Semiconductor Manufacturing Company Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230616C00035000 | 2023-05-25 10:45AM EDT | 35.00 | 66.00 | 68.00 | 68.65 | 0.00 | - | 2 | 3 | 204.30% |
| TSM230616C00040000 | 2023-04-26 9:37AM EDT | 40.00 | 42.25 | 63.70 | 64.30 | 0.00 | - | 45 | 73 | 248.83% |
| TSM230616C00045000 | 2023-03-21 9:41AM EDT | 45.00 | 47.50 | 44.85 | 45.30 | 0.00 | - | 5 | 8 | 0.00% |
| TSM230616C00050000 | 2023-05-25 10:10AM EDT | 50.00 | 53.50 | 53.10 | 53.65 | +4.90 | +10.08% | 1 | 43 | 148.24% |
| TSM230616C00055000 | 2023-05-25 10:24AM EDT | 55.00 | 48.65 | 48.10 | 48.65 | +4.10 | +9.20% | 1 | 48 | 130.47% |
| TSM230616C00060000 | 2023-05-12 10:00AM EDT | 60.00 | 24.20 | 43.05 | 43.80 | 0.00 | - | 1 | 157 | 119.14% |
| TSM230616C00065000 | 2023-05-26 1:50PM EDT | 65.00 | 38.69 | 38.15 | 38.70 | +2.19 | +6.00% | 1 | 396 | 103.61% |
| TSM230616C00070000 | 2023-05-26 11:46AM EDT | 70.00 | 33.61 | 33.20 | 33.70 | +3.37 | +11.14% | 3 | 916 | 90.82% |
| TSM230616C00075000 | 2023-05-26 3:35PM EDT | 75.00 | 29.04 | 28.30 | 28.65 | +2.81 | +10.71% | 1 | 672 | 78.32% |
| TSM230616C00080000 | 2023-05-26 3:47PM EDT | 80.00 | 24.05 | 23.30 | 23.65 | +2.35 | +10.83% | 57 | 3,061 | 64.84% |
| TSM230616C00085000 | 2023-05-26 1:52PM EDT | 85.00 | 18.89 | 18.35 | 18.70 | +2.24 | +13.45% | 135 | 10,039 | 53.81% |
| TSM230616C00090000 | 2023-05-26 3:56PM EDT | 90.00 | 13.82 | 13.55 | 13.90 | +2.01 | +17.02% | 571 | 8,641 | 50.39% |
| TSM230616C00095000 | 2023-05-26 3:56PM EDT | 95.00 | 9.30 | 9.05 | 9.30 | +1.90 | +25.68% | 208 | 9,535 | 42.09% |
| TSM230616C00100000 | 2023-05-26 3:57PM EDT | 100.00 | 5.37 | 5.10 | 5.40 | +1.27 | +30.98% | 1,493 | 6,998 | 37.61% |
| TSM230616C00105000 | 2023-05-26 3:58PM EDT | 105.00 | 2.68 | 2.61 | 2.70 | +0.60 | +28.85% | 1,861 | 7,862 | 36.26% |
| TSM230616C00110000 | 2023-05-26 3:59PM EDT | 110.00 | 1.23 | 1.21 | 1.24 | +0.26 | +26.80% | 16,662 | 4,923 | 36.99% |
| TSM230616C00115000 | 2023-05-26 3:56PM EDT | 115.00 | 0.59 | 0.55 | 0.59 | +0.07 | +13.46% | 1,235 | 4,404 | 39.31% |
| TSM230616C00120000 | 2023-05-26 3:59PM EDT | 120.00 | 0.29 | 0.26 | 0.33 | -0.03 | -9.38% | 10,184 | 3,544 | 43.02% |
| TSM230616C00125000 | 2023-05-26 3:59PM EDT | 125.00 | 0.17 | 0.15 | 0.19 | -0.04 | -19.05% | 167 | 2,689 | 46.29% |
| TSM230616C00130000 | 2023-05-26 3:47PM EDT | 130.00 | 0.12 | 0.10 | 0.14 | -0.03 | -20.00% | 413 | 3,430 | 50.98% |
| TSM230616C00135000 | 2023-05-26 3:25PM EDT | 135.00 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 49 | 503 | 52.54% |
| TSM230616C00140000 | 2023-05-26 3:13PM EDT | 140.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 33 | 1,920 | 55.47% |
| TSM230616C00145000 | 2023-05-26 1:11PM EDT | 145.00 | 0.03 | 0.03 | 0.07 | -0.03 | -50.00% | 103 | 325 | 60.94% |
| TSM230616C00150000 | 2023-05-26 10:39AM EDT | 150.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 12 | 943 | 63.28% |
| TSM230616C00155000 | 2023-05-26 1:16PM EDT | 155.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 46 | 257 | 64.06% |
| TSM230616C00160000 | 2023-05-25 2:26PM EDT | 160.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 31 | 390 | 68.75% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230616P00035000 | 2023-05-17 11:24AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 4,177 | 150.00% |
| TSM230616P00040000 | 2023-05-17 10:18AM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 4,154 | 131.25% |
| TSM230616P00045000 | 2023-05-25 11:06AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,811 | 121.88% |
| TSM230616P00050000 | 2023-05-26 12:51PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 98 | 3,641 | 106.25% |
| TSM230616P00055000 | 2023-05-26 3:55PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 401 | 5,590 | 96.88% |
| TSM230616P00060000 | 2023-05-26 12:51PM EDT | 60.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 4,879 | 89.84% |
| TSM230616P00065000 | 2023-05-26 2:53PM EDT | 65.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 86 | 4,665 | 77.34% |
| TSM230616P00070000 | 2023-05-26 2:43PM EDT | 70.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 42 | 8,450 | 69.53% |
| TSM230616P00075000 | 2023-05-26 3:57PM EDT | 75.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 153 | 10,197 | 63.67% |
| TSM230616P00080000 | 2023-05-26 3:41PM EDT | 80.00 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 219 | 17,147 | 54.49% |
| TSM230616P00085000 | 2023-05-26 3:49PM EDT | 85.00 | 0.16 | 0.15 | 0.19 | -0.06 | -27.27% | 108 | 13,914 | 48.54% |
| TSM230616P00090000 | 2023-05-26 3:54PM EDT | 90.00 | 0.31 | 0.30 | 0.34 | -0.18 | -36.73% | 265 | 10,730 | 41.60% |
| TSM230616P00095000 | 2023-05-26 3:56PM EDT | 95.00 | 0.78 | 0.75 | 0.83 | -0.51 | -39.53% | 600 | 4,923 | 37.94% |
| TSM230616P00100000 | 2023-05-26 3:57PM EDT | 100.00 | 2.00 | 1.95 | 2.08 | -1.00 | -33.33% | 1,404 | 646 | 36.38% |
| TSM230616P00105000 | 2023-05-26 3:32PM EDT | 105.00 | 4.10 | 4.30 | 4.50 | -1.96 | -32.34% | 177 | 204 | 36.35% |
| TSM230616P00110000 | 2023-05-26 3:18PM EDT | 110.00 | 8.00 | 7.85 | 8.20 | -2.49 | -23.74% | 36 | 17 | 39.21% |
| TSM230616P00115000 | 2023-05-26 3:20PM EDT | 115.00 | 11.83 | 12.20 | 12.60 | -4.62 | -28.09% | 23 | 5 | 43.36% |
| TSM230616P00120000 | 2023-05-25 11:18AM EDT | 120.00 | 18.35 | 16.90 | 17.30 | 0.00 | - | 13 | 13 | 47.75% |
| TSM230616P00125000 | 2023-05-25 11:18AM EDT | 125.00 | 23.15 | 21.80 | 22.20 | 0.00 | - | 1 | 1 | 54.15% |
| TSM230616P00130000 | 2023-04-21 9:54AM EDT | 130.00 | 43.70 | 37.05 | 37.70 | 0.00 | - | 1 | 0 | 198.83% |
| TSM230616P00135000 | 2022-08-05 10:14AM EDT | 135.00 | 44.62 | 52.75 | 55.90 | 0.00 | - | 1 | 13 | 336.18% |
| TSM230616P00140000 | 2023-01-23 11:51AM EDT | 140.00 | 45.50 | 52.75 | 53.50 | 0.00 | - | 6 | 0 | 283.37% |
| TSM230616P00145000 | 2023-05-15 9:31AM EDT | 145.00 | 61.60 | 41.40 | 42.05 | 0.00 | - | - | 0 | 77.44% |
| TSM230616P00150000 | 2023-01-23 11:36AM EDT | 150.00 | 56.00 | 62.65 | 63.45 | 0.00 | - | 6 | 0 | 303.69% |
| TSM230616P00155000 | 2022-08-16 9:56AM EDT | 155.00 | 65.60 | 75.60 | 77.15 | 0.00 | - | 2 | 1 | 400.15% |
| TSM230616P00160000 | 2022-06-30 9:30AM EDT | 160.00 | 78.55 | 70.30 | 72.95 | 0.00 | - | 2 | 0 | 307.40% |
© 2023 Yahoo. All rights reserved.