TSM - Taiwan Semiconductor Manufacturing Company Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM231020C00045000 | 2023-05-25 9:40AM EDT | 45.00 | 53.50 | 58.25 | 58.90 | 0.00 | - | 1 | 14 | 78.47% |
| TSM231020C00050000 | 2023-05-16 11:07AM EDT | 50.00 | 37.50 | 53.20 | 53.75 | 0.00 | - | 1 | 3 | 67.24% |
| TSM231020C00055000 | 2023-05-24 2:54PM EDT | 55.00 | 35.45 | 48.75 | 49.25 | 0.00 | - | 1 | 15 | 68.92% |
| TSM231020C00060000 | 2023-04-25 9:48AM EDT | 60.00 | 24.88 | 39.25 | 40.25 | 0.00 | - | 1 | 1 | 0.00% |
| TSM231020C00065000 | 2023-05-02 9:53AM EDT | 65.00 | 21.45 | 38.90 | 39.35 | 0.00 | - | 4 | 18 | 54.86% |
| TSM231020C00070000 | 2023-05-17 3:05PM EDT | 70.00 | 23.40 | 34.25 | 34.70 | 0.00 | - | 15 | 44 | 51.29% |
| TSM231020C00075000 | 2023-05-25 2:34PM EDT | 75.00 | 28.00 | 29.85 | 30.10 | 0.00 | - | 14 | 188 | 49.32% |
| TSM231020C00080000 | 2023-05-26 10:09AM EDT | 80.00 | 24.54 | 25.50 | 25.75 | 0.00 | - | 2 | 99 | 46.36% |
| TSM231020C00085000 | 2023-05-30 9:32AM EDT | 85.00 | 21.75 | 21.20 | 21.45 | +0.23 | +1.07% | 6 | 749 | 42.84% |
| TSM231020C00090000 | 2023-05-26 3:59PM EDT | 90.00 | 17.85 | 17.40 | 17.65 | 0.00 | - | 1 | 516 | 40.94% |
| TSM231020C00095000 | 2023-05-30 10:27AM EDT | 95.00 | 14.15 | 13.95 | 14.25 | -0.45 | -3.08% | 9 | 2,125 | 39.50% |
| TSM231020C00100000 | 2023-05-30 11:07AM EDT | 100.00 | 11.35 | 11.05 | 11.25 | -0.20 | -1.73% | 88 | 5,009 | 38.27% |
| TSM231020C00105000 | 2023-05-30 10:49AM EDT | 105.00 | 8.90 | 8.75 | 8.85 | +0.14 | +1.60% | 46 | 4,099 | 37.87% |
| TSM231020C00110000 | 2023-05-30 11:09AM EDT | 110.00 | 6.70 | 6.50 | 6.65 | -0.20 | -2.90% | 1,023 | 2,215 | 36.73% |
| TSM231020C00115000 | 2023-05-30 10:45AM EDT | 115.00 | 5.10 | 4.90 | 5.10 | -0.17 | -3.23% | 124 | 893 | 36.71% |
| TSM231020C00120000 | 2023-05-30 10:16AM EDT | 120.00 | 4.00 | 3.75 | 3.90 | +0.09 | +2.30% | 75 | 522 | 36.84% |
| TSM231020C00125000 | 2023-05-30 9:54AM EDT | 125.00 | 3.45 | 2.79 | 2.90 | +0.58 | +20.21% | 1 | 461 | 36.67% |
| TSM231020C00130000 | 2023-05-30 10:04AM EDT | 130.00 | 2.24 | 2.10 | 2.22 | +0.07 | +3.23% | 162 | 1,214 | 37.04% |
| TSM231020C00135000 | 2023-05-26 3:06PM EDT | 135.00 | 1.65 | 1.63 | 1.71 | -0.03 | -1.79% | 10 | 301 | 37.48% |
| TSM231020C00140000 | 2023-05-30 10:36AM EDT | 140.00 | 1.24 | 1.21 | 1.30 | -0.03 | -2.36% | 4 | 346 | 37.76% |
| TSM231020C00150000 | 2023-05-30 10:13AM EDT | 150.00 | 0.86 | 0.74 | 0.81 | +0.11 | +14.67% | 6 | 4 | 38.94% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM231020P00045000 | 2023-05-26 11:36AM EDT | 45.00 | 0.13 | 0.10 | 0.14 | 0.00 | - | 5 | 1,313 | 59.67% |
| TSM231020P00050000 | 2023-05-26 11:15AM EDT | 50.00 | 0.16 | 0.14 | 0.20 | 0.00 | - | 450 | 1,313 | 55.37% |
| TSM231020P00055000 | 2023-05-30 9:30AM EDT | 55.00 | 0.24 | 0.19 | 0.25 | -0.10 | -29.41% | 1 | 1,216 | 50.73% |
| TSM231020P00060000 | 2023-05-26 1:35PM EDT | 60.00 | 0.34 | 0.31 | 0.36 | -0.01 | -2.86% | 1 | 4,732 | 48.44% |
| TSM231020P00065000 | 2023-05-26 3:40PM EDT | 65.00 | 0.46 | 0.46 | 0.51 | 0.00 | - | 9 | 2,258 | 45.17% |
| TSM231020P00070000 | 2023-05-30 11:05AM EDT | 70.00 | 0.70 | 0.69 | 0.73 | 0.00 | - | 14 | 3,797 | 42.26% |
| TSM231020P00075000 | 2023-05-26 12:07PM EDT | 75.00 | 1.02 | 1.04 | 1.10 | 0.00 | - | 51 | 4,257 | 40.14% |
| TSM231020P00080000 | 2023-05-30 10:58AM EDT | 80.00 | 1.54 | 1.55 | 1.62 | +0.01 | +0.65% | 71 | 6,656 | 38.06% |
| TSM231020P00085000 | 2023-05-30 10:35AM EDT | 85.00 | 2.35 | 2.34 | 2.39 | +0.16 | +7.31% | 7 | 5,102 | 36.38% |
| TSM231020P00090000 | 2023-05-30 11:16AM EDT | 90.00 | 3.45 | 3.40 | 3.50 | +0.20 | +6.15% | 41 | 3,936 | 35.03% |
| TSM231020P00095000 | 2023-05-30 11:01AM EDT | 95.00 | 4.80 | 4.85 | 4.90 | +0.15 | +3.23% | 16 | 1,430 | 33.44% |
| TSM231020P00100000 | 2023-05-30 11:08AM EDT | 100.00 | 6.80 | 6.80 | 6.95 | +0.36 | +5.59% | 29 | 1,194 | 32.86% |
| TSM231020P00105000 | 2023-05-30 11:08AM EDT | 105.00 | 9.15 | 9.20 | 9.40 | +0.40 | +4.57% | 84 | 63 | 32.04% |
| TSM231020P00110000 | 2023-05-26 1:23PM EDT | 110.00 | 11.75 | 12.10 | 12.30 | 0.00 | - | 7 | 31 | 31.18% |
| TSM231020P00115000 | 2023-05-26 3:28PM EDT | 115.00 | 14.95 | 15.60 | 15.80 | 0.00 | - | 1 | 13 | 30.99% |
| TSM231020P00120000 | 2023-05-25 11:33AM EDT | 120.00 | 18.35 | 19.35 | 19.70 | -2.77 | -13.12% | 1 | 1 | 30.97% |
| TSM231020P00125000 | 2023-04-26 11:38AM EDT | 125.00 | 42.85 | 23.10 | 23.50 | 0.00 | - | - | 0 | 28.59% |
| TSM231020P00130000 | 2023-05-25 11:19AM EDT | 130.00 | 28.62 | 27.85 | 28.35 | 0.00 | - | - | 2 | 31.24% |
| TSM231020P00135000 | 2023-05-26 10:33AM EDT | 135.00 | 31.80 | 32.45 | 33.00 | 0.00 | - | 4 | 4 | 31.81% |
© 2023 Yahoo. All rights reserved.