Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230915C00050000 | 2023-02-27 4:10PM EDT | 50.00 | 38.75 | 43.60 | 44.20 | 0.00 | - | 1 | 28 | 69.41% |
| TSM230915C00055000 | 2023-01-20 10:33AM EDT | 55.00 | 36.37 | 36.20 | 37.05 | 0.00 | - | 1 | 6 | 0.00% |
| TSM230915C00060000 | 2023-03-24 12:08PM EDT | 60.00 | 34.50 | 33.90 | 34.40 | 0.00 | - | 8 | 42 | 54.86% |
| TSM230915C00065000 | 2023-03-27 9:40AM EDT | 65.00 | 28.85 | 29.40 | 29.85 | 0.00 | - | 5 | 83 | 50.99% |
| TSM230915C00070000 | 2023-03-24 11:01AM EDT | 70.00 | 25.90 | 24.95 | 25.30 | 0.00 | - | 3 | 89 | 47.82% |
| TSM230915C00075000 | 2023-03-24 9:46AM EDT | 75.00 | 22.21 | 20.80 | 21.10 | 0.00 | - | 1 | 145 | 44.48% |
| TSM230915C00080000 | 2023-03-28 12:45PM EDT | 80.00 | 15.75 | 16.90 | 17.30 | 0.00 | - | 4 | 448 | 42.21% |
| TSM230915C00085000 | 2023-03-28 11:12AM EDT | 85.00 | 12.47 | 13.35 | 13.55 | 0.00 | - | 3 | 694 | 38.92% |
| TSM230915C00090000 | 2023-03-30 2:12PM EDT | 90.00 | 10.25 | 10.20 | 10.55 | -0.40 | -3.76% | 5 | 2,241 | 37.49% |
| TSM230915C00095000 | 2023-03-30 1:41PM EDT | 95.00 | 7.43 | 7.50 | 7.70 | -0.57 | -7.13% | 13 | 2,392 | 35.08% |
| TSM230915C00100000 | 2023-03-30 1:24PM EDT | 100.00 | 5.40 | 5.35 | 5.50 | -0.35 | -6.09% | 347 | 1,906 | 33.59% |
| TSM230915C00105000 | 2023-03-30 10:15AM EDT | 105.00 | 3.95 | 3.65 | 3.80 | -0.05 | -1.25% | 4 | 1,325 | 32.42% |
| TSM230915C00110000 | 2023-03-30 11:05AM EDT | 110.00 | 2.70 | 2.46 | 2.58 | +0.02 | +0.75% | 2 | 2,505 | 31.68% |
| TSM230915C00115000 | 2023-03-30 12:29PM EDT | 115.00 | 1.68 | 1.62 | 1.71 | -0.09 | -5.08% | 1 | 1,120 | 31.10% |
| TSM230915C00120000 | 2023-03-29 3:46PM EDT | 120.00 | 1.22 | 1.05 | 1.15 | 0.00 | - | 30 | 842 | 30.96% |
| TSM230915C00125000 | 2023-03-29 3:20PM EDT | 125.00 | 0.80 | 0.71 | 0.77 | 0.00 | - | 2 | 436 | 30.93% |
| TSM230915C00130000 | 2023-03-29 10:41AM EDT | 130.00 | 0.52 | 0.48 | 0.53 | 0.00 | - | 3 | 2,084 | 31.15% |
| TSM230915C00135000 | 2023-03-28 3:52PM EDT | 135.00 | 0.33 | 0.34 | 0.39 | 0.00 | - | 1 | 390 | 31.79% |
| TSM230915C00140000 | 2023-03-28 3:04PM EDT | 140.00 | 0.25 | 0.25 | 0.28 | 0.00 | - | 4 | 217 | 32.23% |
| TSM230915C00145000 | 2023-03-28 3:37PM EDT | 145.00 | 0.19 | 0.19 | 0.23 | 0.00 | - | 9 | 674 | 33.30% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230915P00040000 | 2023-03-29 11:03AM EDT | 40.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 1 | 182 | 58.40% |
| TSM230915P00045000 | 2023-03-30 1:41PM EDT | 45.00 | 0.17 | 0.15 | 0.18 | -0.01 | -5.56% | 4 | 156 | 51.56% |
| TSM230915P00050000 | 2023-03-30 12:43PM EDT | 50.00 | 0.28 | 0.26 | 0.29 | -0.07 | -20.00% | 12 | 2,123 | 49.12% |
| TSM230915P00055000 | 2023-03-24 10:45AM EDT | 55.00 | 0.60 | 0.42 | 0.46 | 0.00 | - | 619 | 685 | 46.29% |
| TSM230915P00060000 | 2023-03-29 1:10PM EDT | 60.00 | 0.69 | 0.61 | 0.69 | 0.00 | - | 15 | 2,680 | 43.36% |
| TSM230915P00065000 | 2023-03-30 10:45AM EDT | 65.00 | 0.95 | 0.97 | 1.03 | -0.07 | -6.86% | 3 | 3,616 | 40.72% |
| TSM230915P00070000 | 2023-03-30 11:20AM EDT | 70.00 | 1.41 | 1.45 | 1.52 | -0.10 | -6.62% | 2 | 2,707 | 38.28% |
| TSM230915P00075000 | 2023-03-30 11:20AM EDT | 75.00 | 2.07 | 2.16 | 2.23 | -0.11 | -5.05% | 2 | 2,183 | 36.11% |
| TSM230915P00080000 | 2023-03-30 1:51PM EDT | 80.00 | 3.25 | 3.15 | 3.25 | +0.15 | +4.84% | 208 | 6,843 | 34.24% |
| TSM230915P00085000 | 2023-03-30 1:44PM EDT | 85.00 | 4.65 | 4.50 | 4.60 | -0.71 | -13.25% | 213 | 5,836 | 32.35% |
| TSM230915P00090000 | 2023-03-30 12:34PM EDT | 90.00 | 6.30 | 6.25 | 6.40 | 0.00 | - | 71 | 3,135 | 30.63% |
| TSM230915P00095000 | 2023-03-30 10:02AM EDT | 95.00 | 8.25 | 8.55 | 8.70 | -1.60 | -16.24% | 9 | 1,467 | 29.00% |
| TSM230915P00100000 | 2023-03-27 11:38AM EDT | 100.00 | 12.65 | 11.10 | 11.50 | 0.00 | - | 5 | 299 | 27.28% |
| TSM230915P00105000 | 2023-03-27 11:45AM EDT | 105.00 | 16.10 | 14.60 | 14.90 | 0.00 | - | 7 | 94 | 25.83% |
| TSM230915P00110000 | 2023-03-28 12:42PM EDT | 110.00 | 20.30 | 18.40 | 18.90 | 0.00 | - | 6 | 1,254 | 25.01% |
| TSM230915P00115000 | 2023-03-27 3:58PM EDT | 115.00 | 24.70 | 22.75 | 23.15 | 0.00 | - | 7 | 15 | 23.24% |
| TSM230915P00120000 | 2023-03-24 10:00AM EDT | 120.00 | 26.70 | 27.25 | 27.95 | 0.00 | - | 6 | 34 | 24.27% |
| TSM230915P00125000 | 2023-01-26 10:44AM EDT | 125.00 | 31.31 | 36.50 | 38.10 | 0.00 | - | - | 0 | 55.16% |
| TSM230915P00130000 | 2023-02-06 10:38AM EDT | 130.00 | 38.10 | 40.00 | 40.60 | 0.00 | - | 1 | 0 | 50.01% |
| TSM230915P00135000 | 2023-02-03 11:12AM EDT | 135.00 | 39.98 | 45.00 | 45.75 | 0.00 | - | 1 | 0 | 51.99% |
© 2023 Yahoo. All rights reserved.
