Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EST. Market open.
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240216C00045000 | 2023-11-27 10:33AM EST | 45.00 | 51.95 | 52.90 | 53.60 | 0.00 | - | - | 1 | 94.53% |
| TSM240216C00055000 | 2023-11-14 3:19PM EST | 55.00 | 44.58 | 43.20 | 43.70 | 0.00 | - | 1 | 0 | 65.92% |
| TSM240216C00060000 | 2023-11-14 9:30AM EST | 60.00 | 38.80 | 38.45 | 38.80 | 0.00 | - | 1 | 28 | 63.92% |
| TSM240216C00065000 | 2023-11-10 12:43PM EST | 65.00 | 33.02 | 33.70 | 33.90 | 0.00 | - | 4 | 99 | 59.52% |
| TSM240216C00070000 | 2023-11-29 11:28AM EST | 70.00 | 29.70 | 28.60 | 29.00 | 0.00 | - | 20 | 288 | 50.59% |
| TSM240216C00075000 | 2023-11-28 2:36PM EST | 75.00 | 23.60 | 24.15 | 24.20 | 0.00 | - | 54 | 313 | 48.51% |
| TSM240216C00080000 | 2023-12-04 9:39AM EST | 80.00 | 18.05 | 19.20 | 19.45 | 0.00 | - | 2 | 26,209 | 42.53% |
| TSM240216C00085000 | 2023-12-05 3:37PM EST | 85.00 | 13.55 | 14.60 | 14.75 | 0.00 | - | 1 | 1,737 | 36.21% |
| TSM240216C00090000 | 2023-12-06 9:42AM EST | 90.00 | 10.53 | 10.45 | 10.60 | -0.30 | -2.77% | 12 | 1,894 | 32.92% |
| TSM240216C00095000 | 2023-12-06 10:18AM EST | 95.00 | 7.02 | 6.85 | 7.00 | +1.02 | +17.00% | 9 | 3,172 | 30.27% |
| TSM240216C00100000 | 2023-12-06 9:42AM EST | 100.00 | 4.12 | 4.15 | 4.25 | +0.62 | +17.71% | 11 | 4,214 | 28.72% |
| TSM240216C00105000 | 2023-12-06 10:18AM EST | 105.00 | 2.34 | 2.32 | 2.35 | +0.39 | +20.00% | 12 | 2,142 | 27.71% |
| TSM240216C00110000 | 2023-12-06 9:38AM EST | 110.00 | 1.20 | 1.20 | 1.23 | +0.18 | +17.65% | 7 | 688 | 27.42% |
| TSM240216C00115000 | 2023-12-05 12:31PM EST | 115.00 | 0.48 | 0.60 | 0.63 | 0.00 | - | 3 | 698 | 27.61% |
| TSM240216C00120000 | 2023-12-05 12:30PM EST | 120.00 | 0.23 | 0.31 | 0.33 | 0.00 | - | 1 | 322 | 28.22% |
| TSM240216C00125000 | 2023-12-01 1:45PM EST | 125.00 | 0.14 | 0.16 | 0.17 | 0.00 | - | 1 | 181 | 28.81% |
| TSM240216C00130000 | 2023-12-01 2:24PM EST | 130.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 2 | 30 | 30.37% |
| TSM240216C00135000 | 2023-12-05 11:31AM EST | 135.00 | 0.04 | 0.05 | 0.07 | 0.00 | - | 1 | 110 | 31.64% |
| TSM240216C00140000 | 2023-11-22 1:20PM EST | 140.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 1 | 462 | 36.43% |
| TSM240216C00145000 | 2023-11-21 9:30AM EST | 145.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 10 | 131 | 38.87% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240216P00045000 | 2023-11-28 2:51PM EST | 45.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 137 | 70.70% |
| TSM240216P00050000 | 2023-11-08 1:15PM EST | 50.00 | 0.11 | 0.01 | 0.08 | 0.00 | - | 12 | 326 | 61.72% |
| TSM240216P00055000 | 2023-11-21 1:27PM EST | 55.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 1 | 99 | 52.73% |
| TSM240216P00060000 | 2023-12-01 3:33PM EST | 60.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 1 | 220 | 51.76% |
| TSM240216P00065000 | 2023-12-04 3:50PM EST | 65.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 2 | 1,619 | 47.17% |
| TSM240216P00070000 | 2023-12-04 3:48PM EST | 70.00 | 0.23 | 0.19 | 0.21 | 0.00 | - | 2 | 1,270 | 41.70% |
| TSM240216P00075000 | 2023-12-05 3:11PM EST | 75.00 | 0.33 | 0.28 | 0.30 | 0.00 | - | 2 | 4,780 | 36.87% |
| TSM240216P00080000 | 2023-12-05 3:48PM EST | 80.00 | 0.54 | 0.46 | 0.48 | 0.00 | - | 18 | 4,903 | 32.89% |
| TSM240216P00085000 | 2023-12-06 10:18AM EST | 85.00 | 0.85 | 0.84 | 0.87 | -0.12 | -12.37% | 71 | 4,807 | 29.96% |
| TSM240216P00090000 | 2023-12-06 10:18AM EST | 90.00 | 1.59 | 1.58 | 1.61 | -0.31 | -16.32% | 16 | 5,367 | 27.47% |
| TSM240216P00095000 | 2023-12-05 3:54PM EST | 95.00 | 3.12 | 3.00 | 3.05 | -0.38 | -10.86% | 4 | 2,898 | 26.06% |
| TSM240216P00100000 | 2023-12-06 10:11AM EST | 100.00 | 5.35 | 5.25 | 5.35 | -0.90 | -14.40% | 17 | 3,928 | 25.01% |
| TSM240216P00105000 | 2023-12-04 3:20PM EST | 105.00 | 9.75 | 8.40 | 8.55 | 0.00 | - | 6 | 135 | 24.13% |
| TSM240216P00110000 | 2023-11-21 9:56AM EST | 110.00 | 11.75 | 12.05 | 12.50 | 0.00 | - | 2 | 4 | 23.16% |
| TSM240216P00115000 | 2023-10-12 10:34AM EST | 115.00 | 22.10 | 17.65 | 17.95 | 0.00 | - | 1 | 0 | 33.51% |
| TSM240216P00120000 | 2023-10-04 8:56AM EST | 120.00 | 34.00 | 27.65 | 27.90 | 0.00 | - | 3 | 0 | 74.33% |
| TSM240216P00125000 | 2023-10-26 9:45AM EST | 125.00 | 37.16 | 26.85 | 27.25 | 0.00 | - | - | 0 | 35.62% |
| TSM240216P00130000 | 2023-10-11 8:54AM EST | 130.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.