Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM231215C00050000 | 2023-11-01 12:50PM EST | 50.00 | 37.55 | 48.50 | 49.05 | 0.00 | - | 3 | 26 | 302.64% |
| TSM231215C00055000 | 2023-11-27 3:18PM EST | 55.00 | 42.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM231215C00060000 | 2023-12-04 1:02PM EST | 60.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM231215C00065000 | 2023-11-20 9:37AM EST | 65.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM231215C00070000 | 2023-11-28 1:33PM EST | 70.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM231215C00075000 | 2023-12-01 9:33AM EST | 75.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM231215C00076000 | 2023-11-28 1:02PM EST | 76.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM231215C00080000 | 2023-11-30 3:26PM EST | 80.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM231215C00085000 | 2023-12-04 12:04PM EST | 85.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM231215C00089000 | 2023-11-24 10:44AM EST | 89.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM231215C00090000 | 2023-12-04 2:33PM EST | 90.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TSM231215C00091000 | 2023-12-04 9:56AM EST | 91.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM231215C00092000 | 2023-12-04 3:54PM EST | 92.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSM231215C00093000 | 2023-12-04 2:47PM EST | 93.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM231215C00094000 | 2023-12-04 11:33AM EST | 94.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM231215C00095000 | 2023-12-04 3:59PM EST | 95.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| TSM231215C00096000 | 2023-12-04 3:56PM EST | 96.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1,542 | 0 | 0.00% |
| TSM231215C00097000 | 2023-12-04 3:59PM EST | 97.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 0.00% |
| TSM231215C00098000 | 2023-12-04 3:59PM EST | 98.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 830 | 0 | 1.56% |
| TSM231215C00099000 | 2023-12-04 3:53PM EST | 99.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 3.13% |
| TSM231215C00100000 | 2023-12-04 3:59PM EST | 100.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2,580 | 0 | 6.25% |
| TSM231215C00101000 | 2023-12-04 3:59PM EST | 101.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 6.25% |
| TSM231215C00102000 | 2023-12-04 3:43PM EST | 102.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| TSM231215C00103000 | 2023-12-04 3:41PM EST | 103.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| TSM231215C00104000 | 2023-12-04 1:40PM EST | 104.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM231215C00105000 | 2023-12-04 3:47PM EST | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| TSM231215C00106000 | 2023-12-04 11:35AM EST | 106.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM231215C00107000 | 2023-12-04 11:31AM EST | 107.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSM231215C00108000 | 2023-12-04 12:20PM EST | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| TSM231215C00109000 | 2023-11-29 10:07AM EST | 109.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSM231215C00110000 | 2023-12-04 3:52PM EST | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TSM231215C00111000 | 2023-11-28 3:29PM EST | 111.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM231215C00115000 | 2023-12-04 3:59PM EST | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSM231215C00120000 | 2023-12-04 1:30PM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM231215C00125000 | 2023-12-04 12:02PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| TSM231215C00130000 | 2023-10-25 12:48PM EST | 130.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 69.53% |
| TSM231215C00135000 | 2023-11-16 12:44PM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM231215C00140000 | 2023-11-29 9:45AM EST | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM231215C00145000 | 2023-09-28 8:56AM EST | 145.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 60 | 89.84% |
| TSM231215C00150000 | 2023-08-29 12:42PM EST | 150.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 95 | 90.63% |
| TSM231215C00155000 | 2023-11-10 11:07AM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM231215P00045000 | 2023-11-10 9:30AM EST | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSM231215P00050000 | 2023-11-27 10:45AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM231215P00055000 | 2023-11-24 11:20AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| TSM231215P00060000 | 2023-11-29 12:26PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM231215P00065000 | 2023-11-24 12:08PM EST | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSM231215P00070000 | 2023-12-04 9:38AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM231215P00075000 | 2023-12-04 12:31PM EST | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TSM231215P00076000 | 2023-12-04 1:09PM EST | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TSM231215P00077000 | 2023-11-30 11:34AM EST | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| TSM231215P00078000 | 2023-11-30 10:28AM EST | 78.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSM231215P00079000 | 2023-11-30 1:04PM EST | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSM231215P00080000 | 2023-12-04 3:45PM EST | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 738 | 0 | 25.00% |
| TSM231215P00081000 | 2023-12-04 11:11AM EST | 81.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| TSM231215P00082000 | 2023-12-04 2:33PM EST | 82.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM231215P00083000 | 2023-12-01 1:42PM EST | 83.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSM231215P00084000 | 2023-12-04 1:36PM EST | 84.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TSM231215P00085000 | 2023-12-04 3:20PM EST | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TSM231215P00086000 | 2023-12-04 2:24PM EST | 86.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TSM231215P00087000 | 2023-12-04 11:11AM EST | 87.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSM231215P00088000 | 2023-12-04 3:45PM EST | 88.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| TSM231215P00089000 | 2023-12-04 3:30PM EST | 89.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| TSM231215P00090000 | 2023-12-04 3:56PM EST | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| TSM231215P00091000 | 2023-12-04 1:07PM EST | 91.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 12.50% |
| TSM231215P00092000 | 2023-12-04 3:59PM EST | 92.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 797 | 0 | 6.25% |
| TSM231215P00093000 | 2023-12-04 2:36PM EST | 93.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| TSM231215P00094000 | 2023-12-04 3:54PM EST | 94.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 6.25% |
| TSM231215P00095000 | 2023-12-04 3:52PM EST | 95.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,642 | 0 | 3.13% |
| TSM231215P00096000 | 2023-12-04 3:59PM EST | 96.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 1.56% |
| TSM231215P00097000 | 2023-12-04 3:59PM EST | 97.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.05% |
| TSM231215P00098000 | 2023-12-04 3:59PM EST | 98.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| TSM231215P00099000 | 2023-12-04 10:28AM EST | 99.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM231215P00100000 | 2023-12-04 3:31PM EST | 100.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| TSM231215P00101000 | 2023-12-04 12:08PM EST | 101.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM231215P00102000 | 2023-11-29 9:43AM EST | 102.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM231215P00103000 | 2023-11-28 11:47AM EST | 103.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM231215P00105000 | 2023-12-04 3:59PM EST | 105.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM231215P00106000 | 2023-11-21 9:45AM EST | 106.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM231215P00107000 | 2023-11-28 12:31PM EST | 107.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM231215P00110000 | 2023-11-20 2:51PM EST | 110.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM231215P00115000 | 2023-10-13 10:00AM EST | 115.00 | 23.50 | 17.40 | 17.70 | 0.00 | - | 1 | 0 | 0.00% |
| TSM231215P00120000 | 2023-11-28 9:41AM EST | 120.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM231215P00125000 | 2023-09-29 2:07PM EST | 125.00 | 37.90 | 38.60 | 39.15 | 0.00 | - | 4 | 0 | 292.38% |
| TSM231215P00130000 | 2023-09-29 2:04PM EST | 130.00 | 42.96 | 43.65 | 44.35 | 0.00 | - | 2 | 0 | 310.99% |
| TSM231215P00135000 | 2023-12-01 10:10AM EST | 135.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM231215P00140000 | 2023-09-29 2:05PM EST | 140.00 | 52.92 | 53.35 | 54.35 | 0.00 | - | 2 | 0 | 338.75% |
| TSM231215P00145000 | 2023-09-29 2:05PM EST | 145.00 | 57.91 | 58.35 | 59.30 | 0.00 | - | 2 | 0 | 352.03% |
| TSM231215P00150000 | 2023-09-29 2:53PM EST | 150.00 | 62.97 | 63.35 | 64.65 | 0.00 | - | 3 | 0 | 367.72% |
| TSM231215P00155000 | 2023-10-02 2:59PM EST | 155.00 | 67.35 | 66.80 | 67.35 | 0.00 | - | 5 | 0 | 348.61% |
© 2023 Yahoo. All rights reserved.