Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621C00045000 | 2023-11-07 1:35PM EST | 45.00 | 48.55 | 0.00 | 0.00 | 0.00 | - | 95 | 224 | 0.00% |
| TSM240621C00050000 | 2023-11-27 9:31AM EST | 50.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TSM240621C00055000 | 2023-09-18 10:01AM EST | 55.00 | 36.64 | 36.05 | 37.30 | 0.00 | - | 2 | 9 | 0.00% |
| TSM240621C00060000 | 2023-12-04 10:22AM EST | 60.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| TSM240621C00065000 | 2023-11-16 12:43PM EST | 65.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| TSM240621C00070000 | 2023-12-01 9:57AM EST | 70.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 8 | 75 | 0.00% |
| TSM240621C00075000 | 2023-12-01 10:14AM EST | 75.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 7 | 112 | 0.00% |
| TSM240621C00080000 | 2023-12-04 3:12PM EST | 80.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 0.00% |
| TSM240621C00085000 | 2023-12-04 2:02PM EST | 85.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 226 | 300 | 0.00% |
| TSM240621C00090000 | 2023-12-04 3:44PM EST | 90.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 56 | 836 | 0.00% |
| TSM240621C00095000 | 2023-12-04 2:17PM EST | 95.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 201 | 3,009 | 0.00% |
| TSM240621C00100000 | 2023-12-04 1:34PM EST | 100.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 307 | 3,496 | 0.78% |
| TSM240621C00105000 | 2023-12-04 3:19PM EST | 105.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 281 | 7,303 | 3.13% |
| TSM240621C00110000 | 2023-12-04 3:20PM EST | 110.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 89 | 3,331 | 3.13% |
| TSM240621C00115000 | 2023-12-04 3:57PM EST | 115.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 46,743 | 47,646 | 6.25% |
| TSM240621C00120000 | 2023-12-04 3:43PM EST | 120.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 33 | 10,879 | 6.25% |
| TSM240621C00125000 | 2023-12-04 12:09PM EST | 125.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 30 | 4,547 | 6.25% |
| TSM240621C00130000 | 2023-11-30 1:30PM EST | 130.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 46 | 5,073 | 6.25% |
| TSM240621C00135000 | 2023-12-04 1:04PM EST | 135.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 530 | 12.50% |
| TSM240621C00140000 | 2023-12-04 2:19PM EST | 140.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 80 | 5,155 | 12.50% |
| TSM240621C00145000 | 2023-12-04 11:13AM EST | 145.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 151 | 504 | 12.50% |
| TSM240621C00150000 | 2023-12-04 12:49PM EST | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 302 | 3,554 | 12.50% |
| TSM240621C00155000 | 2023-12-04 2:18PM EST | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 204 | 1,583 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621P00045000 | 2023-12-04 3:46PM EST | 45.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3,866 | 25.00% |
| TSM240621P00050000 | 2023-11-30 9:43AM EST | 50.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 652 | 25.00% |
| TSM240621P00055000 | 2023-12-01 10:54AM EST | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 219 | 12.50% |
| TSM240621P00060000 | 2023-11-30 12:50PM EST | 60.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3,119 | 12.50% |
| TSM240621P00065000 | 2023-12-04 3:05PM EST | 65.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 42 | 12,455 | 12.50% |
| TSM240621P00070000 | 2023-12-04 3:01PM EST | 70.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 83 | 13,314 | 12.50% |
| TSM240621P00075000 | 2023-12-01 3:54PM EST | 75.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4,729 | 6.25% |
| TSM240621P00080000 | 2023-12-01 9:41AM EST | 80.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 11,824 | 6.25% |
| TSM240621P00085000 | 2023-12-01 2:11PM EST | 85.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 10 | 5,315 | 3.13% |
| TSM240621P00090000 | 2023-12-04 3:23PM EST | 90.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 494 | 6,917 | 3.13% |
| TSM240621P00095000 | 2023-12-04 3:02PM EST | 95.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 38 | 5,293 | 0.78% |
| TSM240621P00100000 | 2023-12-04 11:19AM EST | 100.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 37 | 2,337 | 0.00% |
| TSM240621P00105000 | 2023-12-04 11:48AM EST | 105.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 50 | 1,374 | 0.00% |
| TSM240621P00110000 | 2023-11-22 10:27AM EST | 110.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 3 | 339 | 0.00% |
| TSM240621P00115000 | 2023-11-15 11:35AM EST | 115.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
| TSM240621P00120000 | 2023-10-18 1:39PM EST | 120.00 | 30.50 | 20.40 | 21.20 | 0.00 | - | 2 | 10 | 0.00% |
| TSM240621P00125000 | 2023-07-10 1:14PM EST | 125.00 | 26.66 | 31.20 | 32.05 | 0.00 | - | 1 | 29 | 42.38% |
| TSM240621P00130000 | 2023-08-11 8:30AM EST | 130.00 | 36.88 | 40.15 | 41.00 | 0.00 | - | 1 | 0 | 60.23% |
| TSM240621P00135000 | 2023-08-30 10:06AM EST | 135.00 | 39.70 | 47.70 | 48.55 | 0.00 | - | 2 | 0 | 73.39% |
| TSM240621P00140000 | 2023-05-25 11:28AM EST | 140.00 | 39.96 | 37.85 | 39.00 | 0.00 | - | 8 | 4 | 0.00% |
| TSM240621P00145000 | 2023-06-15 9:33AM EST | 145.00 | 39.70 | 39.70 | 40.35 | 0.00 | - | - | 0 | 0.00% |
| TSM240621P00155000 | 2023-11-22 11:32AM EST | 155.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.