Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230721C00035000 | 2023-03-23 3:59PM EDT | 35.00 | 60.20 | 57.60 | 58.05 | 0.00 | - | - | 11 | 93.85% |
| TSM230721C00050000 | 2023-03-17 2:15PM EDT | 50.00 | 40.50 | 42.80 | 43.35 | 0.00 | - | - | 19 | 69.19% |
| TSM230721C00055000 | 2023-02-27 4:09PM EDT | 55.00 | 33.50 | 38.10 | 38.55 | 0.00 | - | - | 10 | 64.84% |
| TSM230721C00060000 | 2023-03-23 2:41PM EDT | 60.00 | 34.94 | 33.25 | 33.70 | 0.00 | - | - | 35 | 58.13% |
| TSM230721C00065000 | 2023-03-10 2:55PM EDT | 65.00 | 24.09 | 28.60 | 28.90 | 0.00 | - | - | 347 | 52.91% |
| TSM230721C00070000 | 2023-03-30 3:46PM EDT | 70.00 | 24.00 | 23.95 | 24.25 | -2.28 | -8.68% | 5 | 220 | 49.32% |
| TSM230721C00075000 | 2023-03-23 2:59PM EDT | 75.00 | 21.40 | 19.60 | 19.95 | 0.00 | - | - | 260 | 46.07% |
| TSM230721C00080000 | 2023-03-30 12:20PM EDT | 80.00 | 15.75 | 15.50 | 15.80 | -0.55 | -3.37% | 15 | 1,069 | 42.37% |
| TSM230721C00085000 | 2023-03-30 10:12AM EDT | 85.00 | 12.35 | 11.80 | 12.05 | +1.45 | +13.30% | 15 | 1,013 | 39.43% |
| TSM230721C00090000 | 2023-03-30 12:32PM EDT | 90.00 | 8.62 | 8.55 | 8.70 | -0.53 | -5.79% | 14 | 2,009 | 36.60% |
| TSM230721C00095000 | 2023-03-30 2:06PM EDT | 95.00 | 5.92 | 5.90 | 6.00 | -0.28 | -4.52% | 131 | 3,620 | 34.63% |
| TSM230721C00100000 | 2023-03-30 3:10PM EDT | 100.00 | 3.85 | 3.80 | 3.95 | -0.38 | -8.98% | 39 | 2,897 | 33.24% |
| TSM230721C00105000 | 2023-03-30 3:56PM EDT | 105.00 | 2.38 | 2.38 | 2.45 | -0.27 | -10.19% | 31 | 2,341 | 32.03% |
| TSM230721C00110000 | 2023-03-30 3:54PM EDT | 110.00 | 1.45 | 1.41 | 1.50 | -0.10 | -6.45% | 285 | 2,477 | 31.52% |
| TSM230721C00115000 | 2023-03-30 3:08PM EDT | 115.00 | 0.88 | 0.84 | 0.91 | -0.10 | -10.20% | 1 | 1,431 | 31.37% |
| TSM230721C00120000 | 2023-03-30 3:40PM EDT | 120.00 | 0.52 | 0.50 | 0.55 | -0.03 | -5.45% | 175 | 513 | 31.42% |
| TSM230721C00125000 | 2023-03-30 12:04PM EDT | 125.00 | 0.32 | 0.31 | 0.34 | -0.02 | -5.88% | 1 | 476 | 31.74% |
| TSM230721C00130000 | 2023-03-28 9:35AM EDT | 130.00 | 0.20 | 0.20 | 0.21 | 0.00 | - | 15 | 1,074 | 32.03% |
| TSM230721C00135000 | 2023-03-29 11:46AM EDT | 135.00 | 0.16 | 0.13 | 0.15 | 0.00 | - | 1 | 119 | 33.11% |
| TSM230721C00140000 | 2023-03-29 10:12AM EDT | 140.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 13 | 1,474 | 34.08% |
| TSM230721C00145000 | 2023-03-29 10:13AM EDT | 145.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 13 | 542 | 34.96% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230721P00035000 | 2023-03-30 9:55AM EDT | 35.00 | 0.04 | 0.01 | 0.08 | -0.06 | -60.00% | 6 | 1,980 | 69.92% |
| TSM230721P00040000 | 2023-03-22 3:14PM EDT | 40.00 | 0.04 | 0.01 | 0.18 | 0.00 | - | - | 112 | 66.99% |
| TSM230721P00045000 | 2023-03-27 1:09PM EDT | 45.00 | 0.12 | 0.04 | 0.22 | 0.00 | - | - | 259 | 60.94% |
| TSM230721P00050000 | 2023-03-22 10:52AM EDT | 50.00 | 0.16 | 0.13 | 0.15 | 0.00 | - | - | 490 | 53.32% |
| TSM230721P00055000 | 2023-03-29 2:07PM EDT | 55.00 | 0.24 | 0.22 | 0.24 | 0.00 | - | 1 | 1,333 | 50.10% |
| TSM230721P00060000 | 2023-03-22 3:14PM EDT | 60.00 | 0.40 | 0.36 | 0.38 | 0.00 | - | - | 516 | 46.63% |
| TSM230721P00065000 | 2023-03-29 2:07PM EDT | 65.00 | 0.62 | 0.57 | 0.60 | 0.00 | - | 5 | 348 | 43.43% |
| TSM230721P00070000 | 2023-03-30 11:38AM EDT | 70.00 | 0.90 | 0.91 | 0.95 | -0.01 | -1.10% | 10 | 707 | 40.60% |
| TSM230721P00075000 | 2023-03-30 3:07PM EDT | 75.00 | 1.48 | 1.44 | 1.49 | +0.04 | +2.78% | 25 | 1,514 | 38.01% |
| TSM230721P00080000 | 2023-03-30 9:32AM EDT | 80.00 | 2.17 | 2.24 | 2.32 | -0.03 | -1.36% | 1 | 3,640 | 35.73% |
| TSM230721P00085000 | 2023-03-30 10:52AM EDT | 85.00 | 3.25 | 3.45 | 3.55 | -0.15 | -4.41% | 21 | 2,475 | 33.72% |
| TSM230721P00090000 | 2023-03-30 3:52PM EDT | 90.00 | 5.15 | 5.10 | 5.25 | +0.10 | +1.98% | 82 | 2,907 | 31.70% |
| TSM230721P00095000 | 2023-03-30 1:36PM EDT | 95.00 | 7.60 | 7.40 | 7.55 | +0.48 | +6.74% | 13 | 1,057 | 29.86% |
| TSM230721P00100000 | 2023-03-30 1:39PM EDT | 100.00 | 10.65 | 10.30 | 10.50 | +0.50 | +4.93% | 2 | 487 | 28.14% |
| TSM230721P00105000 | 2023-03-27 11:02AM EDT | 105.00 | 15.10 | 13.80 | 14.15 | 0.00 | - | - | 61 | 26.91% |
| TSM230721P00110000 | 2023-03-22 2:35PM EDT | 110.00 | 16.65 | 17.85 | 18.20 | 0.00 | - | - | 25 | 24.62% |
| TSM230721P00120000 | 2023-03-17 10:07AM EDT | 120.00 | 30.20 | 27.30 | 27.80 | 0.00 | - | - | 0 | 27.15% |
© 2023 Yahoo. All rights reserved.
