TSM - Taiwan Semiconductor Manufacturing Company Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240119C00035000 | 2023-05-30 2:40PM EDT | 35.00 | 67.90 | 67.75 | 68.50 | 0.00 | - | 1 | 45 | 70.90% |
| TSM240119C00040000 | 2023-06-09 3:56PM EDT | 40.00 | 63.18 | 63.10 | 63.75 | -0.92 | -1.44% | 2 | 134 | 70.65% |
| TSM240119C00045000 | 2023-03-21 1:14PM EDT | 45.00 | 48.50 | 45.10 | 46.00 | 0.00 | - | 4 | 27 | 0.00% |
| TSM240119C00050000 | 2023-06-08 1:16PM EDT | 50.00 | 51.17 | 53.25 | 54.10 | 0.00 | - | 1 | 127 | 59.64% |
| TSM240119C00055000 | 2023-05-16 9:30AM EDT | 55.00 | 32.95 | 48.65 | 49.40 | 0.00 | - | 1 | 172 | 57.15% |
| TSM240119C00060000 | 2023-06-06 9:30AM EDT | 60.00 | 43.80 | 44.00 | 44.60 | +4.47 | +11.37% | 1 | 393 | 53.24% |
| TSM240119C00065000 | 2023-06-02 11:32AM EDT | 65.00 | 36.38 | 39.35 | 39.95 | 0.00 | - | 1 | 990 | 52.03% |
| TSM240119C00070000 | 2023-06-08 11:56AM EDT | 70.00 | 33.00 | 34.75 | 35.30 | 0.00 | - | 2 | 1,390 | 47.85% |
| TSM240119C00075000 | 2023-06-09 9:49AM EDT | 75.00 | 31.65 | 30.30 | 30.90 | +3.55 | +12.63% | 2 | 962 | 44.92% |
| TSM240119C00080000 | 2023-06-09 3:36PM EDT | 80.00 | 26.09 | 26.15 | 26.70 | +2.46 | +10.41% | 95 | 3,399 | 42.44% |
| TSM240119C00085000 | 2023-06-09 2:11PM EDT | 85.00 | 22.40 | 22.20 | 22.75 | +2.25 | +11.17% | 11 | 2,767 | 40.38% |
| TSM240119C00090000 | 2023-06-09 2:16PM EDT | 90.00 | 18.75 | 18.50 | 19.00 | +2.10 | +12.61% | 9 | 7,276 | 38.30% |
| TSM240119C00095000 | 2023-06-09 2:34PM EDT | 95.00 | 15.25 | 15.15 | 15.60 | +1.83 | +13.64% | 7 | 3,930 | 36.60% |
| TSM240119C00100000 | 2023-06-09 3:58PM EDT | 100.00 | 12.53 | 12.25 | 12.70 | +2.03 | +19.33% | 49 | 12,396 | 35.59% |
| TSM240119C00105000 | 2023-06-09 3:51PM EDT | 105.00 | 9.70 | 9.65 | 10.05 | +1.30 | +15.48% | 65 | 6,408 | 34.33% |
| TSM240119C00110000 | 2023-06-09 1:27PM EDT | 110.00 | 7.70 | 7.55 | 8.00 | +1.30 | +20.31% | 541 | 3,926 | 33.89% |
| TSM240119C00115000 | 2023-06-09 1:54PM EDT | 115.00 | 6.03 | 5.85 | 6.25 | +1.23 | +25.62% | 59 | 4,562 | 33.38% |
| TSM240119C00120000 | 2023-06-09 2:41PM EDT | 120.00 | 4.60 | 4.50 | 4.85 | +0.95 | +26.03% | 180 | 7,395 | 33.05% |
| TSM240119C00125000 | 2023-06-09 3:51PM EDT | 125.00 | 3.60 | 3.55 | 3.85 | +0.87 | +31.87% | 1,725 | 4,921 | 33.25% |
| TSM240119C00130000 | 2023-06-09 2:16PM EDT | 130.00 | 2.80 | 2.65 | 2.97 | +0.69 | +32.70% | 57 | 5,659 | 33.11% |
| TSM240119C00135000 | 2023-06-09 3:52PM EDT | 135.00 | 2.22 | 2.12 | 2.29 | +0.60 | +37.04% | 415 | 6,664 | 33.07% |
| TSM240119C00140000 | 2023-06-09 3:53PM EDT | 140.00 | 1.74 | 1.59 | 1.79 | +0.44 | +33.85% | 108 | 1,555 | 33.22% |
| TSM240119C00145000 | 2023-06-09 3:52PM EDT | 145.00 | 1.40 | 1.25 | 1.42 | +0.10 | +7.69% | 1,197 | 699 | 33.51% |
| TSM240119C00150000 | 2023-06-09 1:33PM EDT | 150.00 | 1.02 | 0.97 | 1.11 | +0.24 | +30.77% | 96 | 8,147 | 33.67% |
| TSM240119C00155000 | 2023-06-09 10:35AM EDT | 155.00 | 0.89 | 0.77 | 0.91 | +0.18 | +25.35% | 15 | 915 | 34.17% |
| TSM240119C00160000 | 2023-06-09 3:15PM EDT | 160.00 | 0.66 | 0.63 | 0.73 | +0.16 | +32.00% | 54 | 955 | 34.47% |
| TSM240119C00165000 | 2023-06-09 10:49AM EDT | 165.00 | 0.56 | 0.52 | 0.62 | +0.12 | +27.27% | 52 | 547 | 35.11% |
| TSM240119C00170000 | 2023-06-09 2:36PM EDT | 170.00 | 0.44 | 0.40 | 0.55 | +0.12 | +37.50% | 26 | 1,059 | 35.99% |
| TSM240119C00175000 | 2023-06-09 12:06PM EDT | 175.00 | 0.37 | 0.31 | 0.49 | +0.02 | +5.71% | 112 | 2,042 | 36.82% |
| TSM240119C00180000 | 2023-06-09 11:19AM EDT | 180.00 | 0.33 | 0.31 | 0.39 | -0.02 | -5.71% | 18 | 5,492 | 36.89% |
| TSM240119C00185000 | 2023-06-09 12:59PM EDT | 185.00 | 0.26 | 0.26 | 0.34 | -0.31 | -54.39% | 58 | 1,068 | 37.48% |
| TSM240119C00190000 | 2023-06-09 2:49PM EDT | 190.00 | 0.23 | 0.23 | 0.33 | +0.04 | +21.05% | 1 | 2,661 | 38.65% |
| TSM240119C00195000 | 2023-06-01 2:25PM EDT | 195.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 4 | 1,262 | 39.38% |
| TSM240119C00200000 | 2023-06-09 1:47PM EDT | 200.00 | 0.20 | 0.17 | 0.26 | +0.06 | +42.86% | 302 | 3,914 | 39.80% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240119P00035000 | 2023-06-09 9:59AM EDT | 35.00 | 0.10 | 0.09 | 0.14 | +0.02 | +25.00% | 40 | 2,788 | 60.84% |
| TSM240119P00040000 | 2023-06-08 2:27PM EDT | 40.00 | 0.15 | 0.10 | 0.17 | 0.00 | - | 2 | 2,238 | 54.98% |
| TSM240119P00045000 | 2023-06-09 3:48PM EDT | 45.00 | 0.19 | 0.17 | 0.24 | -0.01 | -5.00% | 18 | 514 | 51.66% |
| TSM240119P00050000 | 2023-06-09 10:17AM EDT | 50.00 | 0.26 | 0.25 | 0.33 | -0.02 | -7.14% | 116 | 2,707 | 49.32% |
| TSM240119P00055000 | 2023-06-09 3:38PM EDT | 55.00 | 0.38 | 0.32 | 0.45 | -0.04 | -9.52% | 62 | 2,923 | 46.05% |
| TSM240119P00060000 | 2023-06-08 10:34AM EDT | 60.00 | 0.56 | 0.48 | 0.59 | 0.00 | - | 1 | 3,781 | 42.70% |
| TSM240119P00065000 | 2023-06-09 3:33PM EDT | 65.00 | 0.74 | 0.72 | 0.81 | -0.07 | -8.64% | 54 | 6,824 | 40.02% |
| TSM240119P00070000 | 2023-06-09 3:53PM EDT | 70.00 | 1.05 | 1.00 | 1.09 | -0.09 | -7.89% | 1,027 | 10,431 | 37.35% |
| TSM240119P00075000 | 2023-06-09 3:54PM EDT | 75.00 | 1.46 | 1.40 | 1.58 | -0.16 | -9.88% | 66 | 8,773 | 35.67% |
| TSM240119P00080000 | 2023-06-09 12:29PM EDT | 80.00 | 2.15 | 2.08 | 2.22 | -0.29 | -11.89% | 90 | 8,482 | 33.92% |
| TSM240119P00085000 | 2023-06-09 2:32PM EDT | 85.00 | 2.99 | 2.91 | 3.05 | -0.31 | -9.39% | 120 | 6,184 | 32.17% |
| TSM240119P00090000 | 2023-06-09 2:36PM EDT | 90.00 | 4.20 | 4.10 | 4.25 | -0.37 | -8.10% | 27 | 6,204 | 30.93% |
| TSM240119P00095000 | 2023-06-09 2:23PM EDT | 95.00 | 5.68 | 5.60 | 5.80 | -0.97 | -14.59% | 251 | 4,679 | 29.79% |
| TSM240119P00100000 | 2023-06-09 1:54PM EDT | 100.00 | 7.58 | 7.55 | 7.80 | -0.97 | -11.35% | 27 | 4,980 | 28.89% |
| TSM240119P00105000 | 2023-06-09 3:29PM EDT | 105.00 | 10.20 | 9.95 | 10.20 | -0.85 | -7.69% | 184 | 933 | 27.96% |
| TSM240119P00110000 | 2023-06-06 10:29AM EDT | 110.00 | 15.08 | 12.65 | 13.10 | 0.00 | - | 3 | 923 | 27.28% |
| TSM240119P00115000 | 2023-06-02 12:10PM EDT | 115.00 | 18.92 | 15.75 | 16.40 | 0.00 | - | 3 | 253 | 26.59% |
| TSM240119P00120000 | 2023-06-06 11:03AM EDT | 120.00 | 22.20 | 19.40 | 20.25 | 0.00 | - | 7 | 230 | 26.56% |
| TSM240119P00125000 | 2023-06-02 2:24PM EDT | 125.00 | 27.04 | 23.65 | 24.20 | 0.00 | - | 1 | 3 | 25.72% |
| TSM240119P00130000 | 2023-05-25 2:01PM EDT | 130.00 | 30.40 | 28.05 | 28.65 | 0.00 | - | 9 | 31 | 26.04% |
| TSM240119P00135000 | 2023-02-09 2:30PM EDT | 135.00 | 38.05 | 47.50 | 48.45 | 0.00 | - | 5 | 2 | 80.06% |
| TSM240119P00140000 | 2023-05-26 3:39PM EDT | 140.00 | 37.00 | 37.45 | 38.10 | 0.00 | - | 15 | 70 | 27.74% |
| TSM240119P00145000 | 2023-01-17 4:16PM EDT | 145.00 | 55.68 | 52.65 | 54.80 | 0.00 | - | 6 | 0 | 73.13% |
| TSM240119P00150000 | 2023-05-25 12:00PM EDT | 150.00 | 49.30 | 47.05 | 47.80 | 0.00 | - | 2 | 1 | 29.48% |
| TSM240119P00155000 | 2022-05-31 3:49PM EDT | 155.00 | 60.20 | 71.55 | 74.60 | 0.00 | - | 1 | 0 | 108.69% |
| TSM240119P00160000 | 2022-05-20 12:57PM EDT | 160.00 | 71.09 | 72.95 | 76.65 | 0.00 | - | 1 | 23 | 101.19% |
| TSM240119P00165000 | 2022-06-13 12:14PM EDT | 165.00 | 79.98 | 83.30 | 84.10 | 0.00 | - | 1 | 0 | 116.04% |
| TSM240119P00170000 | 2022-02-14 1:14AM EDT | 170.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240119P00175000 | 2022-01-03 1:06PM EDT | 175.00 | 54.64 | 55.95 | 59.40 | 0.00 | - | - | 0 | 0.00% |
| TSM240119P00180000 | 2021-11-10 7:51AM EDT | 180.00 | 75.05 | 65.25 | 68.50 | 0.00 | - | - | 1 | 0.00% |
| TSM240119P00190000 | 2022-01-25 10:46AM EDT | 190.00 | 72.12 | 82.80 | 86.15 | 0.00 | - | 1 | 2 | 0.00% |
| TSM240119P00195000 | 2023-02-08 11:18AM EDT | 195.00 | 99.32 | 105.80 | 107.35 | 0.00 | - | - | 0 | 106.80% |
| TSM240119P00200000 | 2023-02-23 12:40PM EDT | 200.00 | 110.85 | 105.40 | 108.75 | 0.00 | - | 8 | 0 | 93.22% |
© 2023 Yahoo. All rights reserved.