Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240315C00045000 | 2023-10-03 12:24PM EST | 45.00 | 42.05 | 46.05 | 46.40 | 0.00 | - | - | 5 | 0.00% |
| TSM240315C00050000 | 2023-11-14 3:19PM EST | 50.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240315C00055000 | 2023-10-17 11:27AM EST | 55.00 | 38.00 | 44.20 | 44.80 | 0.00 | - | 1 | 1 | 97.07% |
| TSM240315C00060000 | 2023-12-04 1:02PM EST | 60.00 | 37.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM240315C00065000 | 2023-10-27 2:41PM EST | 65.00 | 23.15 | 33.80 | 34.20 | 0.00 | - | 20 | 45 | 69.15% |
| TSM240315C00070000 | 2023-11-28 1:33PM EST | 70.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240315C00075000 | 2023-11-24 10:32AM EST | 75.00 | 24.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240315C00080000 | 2023-11-29 3:28PM EST | 80.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM240315C00085000 | 2023-12-04 12:04PM EST | 85.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240315C00090000 | 2023-12-04 1:00PM EST | 90.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| TSM240315C00095000 | 2023-12-04 3:59PM EST | 95.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2,404 | 0 | 0.00% |
| TSM240315C00100000 | 2023-12-04 3:08PM EST | 100.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 1.56% |
| TSM240315C00105000 | 2023-12-04 3:43PM EST | 105.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 3.13% |
| TSM240315C00110000 | 2023-12-04 3:43PM EST | 110.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 629 | 0 | 6.25% |
| TSM240315C00115000 | 2023-12-04 11:42AM EST | 115.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| TSM240315C00120000 | 2023-12-04 12:43PM EST | 120.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TSM240315C00125000 | 2023-12-01 11:07AM EST | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TSM240315C00130000 | 2023-11-30 11:54AM EST | 130.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM240315C00135000 | 2023-12-04 9:58AM EST | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| TSM240315C00140000 | 2023-11-30 2:17PM EST | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| TSM240315C00145000 | 2023-11-29 9:45AM EST | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM240315C00150000 | 2023-12-04 9:30AM EST | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM240315C00155000 | 2023-11-20 9:30AM EST | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240315P00045000 | 2023-12-04 3:46PM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSM240315P00050000 | 2023-11-07 10:34AM EST | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSM240315P00055000 | 2023-12-04 9:30AM EST | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240315P00060000 | 2023-11-27 12:39PM EST | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| TSM240315P00065000 | 2023-12-04 3:50PM EST | 65.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM240315P00070000 | 2023-12-01 12:01PM EST | 70.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM240315P00075000 | 2023-12-04 3:50PM EST | 75.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| TSM240315P00080000 | 2023-12-04 2:24PM EST | 80.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| TSM240315P00085000 | 2023-12-04 10:39AM EST | 85.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSM240315P00090000 | 2023-12-04 2:24PM EST | 90.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 3.13% |
| TSM240315P00095000 | 2023-12-04 3:17PM EST | 95.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| TSM240315P00100000 | 2023-12-04 10:22AM EST | 100.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240315P00105000 | 2023-12-04 3:09PM EST | 105.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240315P00110000 | 2023-12-01 9:57AM EST | 110.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240315P00115000 | 2023-11-30 11:04AM EST | 115.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TSM240315P00120000 | 2023-09-21 8:37AM EST | 120.00 | 34.10 | 27.15 | 29.05 | 0.00 | - | - | 0 | 60.06% |
| TSM240315P00130000 | 2023-08-15 10:33AM EST | 130.00 | 38.26 | 38.15 | 38.80 | 0.00 | - | - | 0 | 72.69% |
| TSM240315P00150000 | 2023-07-31 12:38PM EST | 150.00 | 51.00 | 54.75 | 55.75 | 0.00 | - | - | 0 | 67.31% |
© 2023 Yahoo. All rights reserved.