Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240119C00035000 | 2023-09-26 12:49PM EST | 35.00 | 49.65 | 52.50 | 53.00 | 0.00 | - | 2 | 28 | 0.00% |
| TSM240119C00040000 | 2023-12-01 11:45AM EST | 40.00 | 60.00 | 59.75 | 60.35 | +1.44 | +2.46% | 1 | 126 | 115.23% |
| TSM240119C00045000 | 2023-11-27 10:18AM EST | 45.00 | 51.70 | 55.05 | 55.25 | 0.00 | - | 1 | 43 | 0.00% |
| TSM240119C00050000 | 2023-12-07 10:44AM EST | 50.00 | 49.15 | 50.05 | 50.30 | 0.00 | - | 5 | 114 | 79.69% |
| TSM240119C00055000 | 2023-12-07 1:59PM EST | 55.00 | 44.25 | 45.15 | 45.40 | 0.00 | - | 1 | 171 | 60.94% |
| TSM240119C00060000 | 2023-12-06 9:55AM EST | 60.00 | 38.05 | 40.20 | 40.45 | 0.00 | - | 7 | 362 | 64.45% |
| TSM240119C00065000 | 2023-12-08 12:07PM EST | 65.00 | 35.00 | 35.20 | 35.45 | +1.00 | +2.94% | 2 | 936 | 55.47% |
| TSM240119C00070000 | 2023-12-07 9:30AM EST | 70.00 | 28.25 | 30.25 | 30.45 | 0.00 | - | 2 | 1,434 | 55.57% |
| TSM240119C00075000 | 2023-12-07 2:09PM EST | 75.00 | 24.55 | 25.40 | 25.60 | -0.05 | -0.20% | 1 | 993 | 51.90% |
| TSM240119C00080000 | 2023-12-08 1:06PM EST | 80.00 | 20.57 | 20.45 | 20.55 | +0.85 | +4.31% | 7 | 3,824 | 40.82% |
| TSM240119C00085000 | 2023-12-08 12:25PM EST | 85.00 | 15.49 | 15.60 | 15.80 | +0.54 | +3.61% | 29 | 3,698 | 37.04% |
| TSM240119C00090000 | 2023-12-08 1:27PM EST | 90.00 | 11.05 | 11.05 | 11.20 | +0.58 | +5.54% | 47 | 10,079 | 32.47% |
| TSM240119C00095000 | 2023-12-08 1:20PM EST | 95.00 | 6.99 | 7.00 | 7.15 | +0.41 | +6.23% | 90 | 12,633 | 29.75% |
| TSM240119C00100000 | 2023-12-08 2:28PM EST | 100.00 | 4.00 | 3.90 | 4.00 | +0.37 | +10.19% | 2,059 | 23,697 | 28.20% |
| TSM240119C00105000 | 2023-12-08 2:28PM EST | 105.00 | 1.93 | 1.91 | 1.95 | +0.13 | +7.22% | 448 | 15,827 | 27.52% |
| TSM240119C00110000 | 2023-12-08 2:28PM EST | 110.00 | 0.85 | 0.84 | 0.86 | +0.02 | +2.41% | 163 | 11,125 | 27.56% |
| TSM240119C00115000 | 2023-12-08 2:29PM EST | 115.00 | 0.37 | 0.36 | 0.38 | -0.04 | -9.76% | 302 | 6,395 | 28.42% |
| TSM240119C00120000 | 2023-12-08 2:25PM EST | 120.00 | 0.17 | 0.17 | 0.19 | -0.02 | -10.53% | 24 | 8,198 | 30.18% |
| TSM240119C00125000 | 2023-12-08 2:17PM EST | 125.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 8 | 14,883 | 32.37% |
| TSM240119C00130000 | 2023-12-07 2:44PM EST | 130.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 8,935 | 34.67% |
| TSM240119C00135000 | 2023-12-07 3:07PM EST | 135.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 4,348 | 37.31% |
| TSM240119C00140000 | 2023-12-05 10:59AM EST | 140.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 6 | 4,407 | 42.87% |
| TSM240119C00145000 | 2023-12-06 9:30AM EST | 145.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 2,027 | 47.46% |
| TSM240119C00150000 | 2023-12-07 1:48PM EST | 150.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 55 | 11,531 | 47.07% |
| TSM240119C00155000 | 2023-11-21 11:38AM EST | 155.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 962 | 46.88% |
| TSM240119C00160000 | 2023-12-01 1:48PM EST | 160.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 872 | 51.95% |
| TSM240119C00165000 | 2023-12-07 10:12AM EST | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 238 | 1,498 | 52.34% |
| TSM240119C00170000 | 2023-12-06 10:27AM EST | 170.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 5 | 1,041 | 57.42% |
| TSM240119C00175000 | 2023-12-07 10:13AM EST | 175.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 238 | 3,425 | 71.88% |
| TSM240119C00180000 | 2023-11-30 11:26AM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,381 | 53.13% |
| TSM240119C00185000 | 2023-08-16 8:47AM EST | 185.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 25 | 664 | 61.33% |
| TSM240119C00190000 | 2023-11-29 9:31AM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,435 | 57.81% |
| TSM240119C00195000 | 2023-11-28 9:42AM EST | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 958 | 64.06% |
| TSM240119C00200000 | 2023-11-28 9:42AM EST | 200.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 6,884 | 65.63% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240119P00035000 | 2023-12-05 2:55PM EST | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,200 | 104.69% |
| TSM240119P00040000 | 2023-12-08 11:27AM EST | 40.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 50 | 4,160 | 95.31% |
| TSM240119P00045000 | 2023-11-30 3:29PM EST | 45.00 | 0.01 | 0.01 | 0.00 | -0.01 | -50.00% | 2 | 1,164 | 75.00% |
| TSM240119P00050000 | 2023-12-06 12:16PM EST | 50.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 12 | 4,399 | 78.91% |
| TSM240119P00055000 | 2023-12-07 3:42PM EST | 55.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 4,447 | 69.92% |
| TSM240119P00060000 | 2023-12-07 2:52PM EST | 60.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 6,081 | 60.55% |
| TSM240119P00065000 | 2023-12-06 12:54PM EST | 65.00 | 0.05 | 0.00 | 0.08 | -0.03 | -37.50% | 2 | 11,359 | 52.73% |
| TSM240119P00070000 | 2023-12-08 10:07AM EST | 70.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 9 | 12,093 | 49.61% |
| TSM240119P00075000 | 2023-12-07 2:32PM EST | 75.00 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 4 | 11,924 | 43.65% |
| TSM240119P00080000 | 2023-12-08 2:21PM EST | 80.00 | 0.18 | 0.18 | 0.20 | -0.04 | -18.18% | 48 | 11,834 | 38.09% |
| TSM240119P00085000 | 2023-12-08 2:21PM EST | 85.00 | 0.34 | 0.33 | 0.35 | -0.06 | -15.00% | 25 | 11,977 | 33.30% |
| TSM240119P00090000 | 2023-12-08 2:21PM EST | 90.00 | 0.73 | 0.71 | 0.72 | -0.15 | -17.05% | 676 | 14,184 | 29.71% |
| TSM240119P00095000 | 2023-12-08 2:21PM EST | 95.00 | 1.65 | 1.62 | 1.66 | -0.33 | -16.67% | 543 | 27,535 | 27.81% |
| TSM240119P00100000 | 2023-12-08 2:29PM EST | 100.00 | 3.44 | 3.40 | 3.50 | -0.58 | -14.43% | 737 | 9,609 | 26.49% |
| TSM240119P00105000 | 2023-12-08 1:23PM EST | 105.00 | 6.55 | 6.40 | 6.55 | -0.50 | -7.09% | 12 | 1,700 | 26.44% |
| TSM240119P00110000 | 2023-12-08 10:55AM EST | 110.00 | 10.98 | 10.40 | 10.60 | -0.62 | -5.34% | 18 | 826 | 27.64% |
| TSM240119P00115000 | 2023-12-07 10:12AM EST | 115.00 | 15.68 | 15.10 | 15.30 | -0.87 | -5.26% | 4 | 11 | 31.52% |
| TSM240119P00120000 | 2023-11-21 9:40AM EST | 120.00 | 20.23 | 20.05 | 20.20 | 0.00 | - | 9 | 15 | 36.50% |
| TSM240119P00125000 | 2023-11-15 12:58PM EST | 125.00 | 26.25 | 24.75 | 25.25 | 0.00 | - | 1 | 2 | 43.51% |
| TSM240119P00130000 | 2023-11-22 9:40AM EST | 130.00 | 30.80 | 29.55 | 30.15 | 0.00 | - | 7 | 0 | 46.97% |
| TSM240119P00135000 | 2023-11-10 2:56PM EST | 135.00 | 37.30 | 34.90 | 35.15 | 0.00 | - | 1 | 0 | 52.15% |
| TSM240119P00140000 | 2023-07-21 2:52PM EST | 140.00 | 42.70 | 48.65 | 49.25 | 0.00 | - | 1 | 0 | 149.10% |
| TSM240119P00145000 | 2023-10-19 9:18AM EST | 145.00 | 50.95 | 45.00 | 45.55 | 0.00 | - | 3 | 0 | 64.84% |
| TSM240119P00150000 | 2023-06-26 9:31AM EST | 150.00 | 47.00 | 50.20 | 50.80 | 0.00 | - | 11 | 0 | 74.46% |
| TSM240119P00155000 | 2022-05-31 2:49PM EST | 155.00 | 60.20 | 71.55 | 74.60 | 0.00 | - | 1 | 0 | 238.22% |
| TSM240119P00160000 | 2022-05-20 11:57AM EST | 160.00 | 71.09 | 72.95 | 76.65 | 0.00 | - | 1 | 23 | 220.13% |
| TSM240119P00165000 | 2022-06-13 11:14AM EST | 165.00 | 79.98 | 83.30 | 84.10 | 0.00 | - | 1 | 0 | 254.92% |
| TSM240119P00170000 | 2022-02-08 11:10AM EST | 170.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240119P00175000 | 2022-01-03 12:06PM EST | 175.00 | 54.64 | 55.95 | 59.40 | 0.00 | - | - | 0 | 0.00% |
| TSM240119P00180000 | 2021-10-13 11:09AM EST | 180.00 | 75.05 | 65.25 | 68.50 | 0.00 | - | - | 1 | 0.00% |
| TSM240119P00190000 | 2022-01-25 9:46AM EST | 190.00 | 72.12 | 82.80 | 86.15 | 0.00 | - | 1 | 2 | 0.00% |
| TSM240119P00195000 | 2023-11-20 12:10PM EST | 195.00 | 95.15 | 94.20 | 95.20 | 0.00 | - | 2 | 0 | 99.71% |
| TSM240119P00200000 | 2023-06-12 9:30AM EST | 200.00 | 93.91 | 95.60 | 96.45 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.