TSM - Taiwan Semiconductor Manufacturing Company Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621C00045000 | 2023-06-08 2:38PM EDT | 45.00 | 56.50 | 56.00 | 56.80 | -2.75 | -4.64% | 2 | 250 | 56.87% |
| TSM240621C00050000 | 2023-06-07 9:55AM EDT | 50.00 | 54.50 | 51.25 | 52.60 | 0.00 | - | 1 | 11 | 54.76% |
| TSM240621C00055000 | 2023-05-25 10:01AM EDT | 55.00 | 48.00 | 46.80 | 47.75 | 0.00 | - | 1 | 10 | 50.92% |
| TSM240621C00060000 | 2023-05-30 3:43PM EDT | 60.00 | 45.80 | 42.40 | 43.35 | 0.00 | - | 1 | 33 | 51.04% |
| TSM240621C00065000 | 2023-06-05 1:45PM EDT | 65.00 | 37.60 | 38.05 | 38.85 | 0.00 | - | 1 | 5 | 47.39% |
| TSM240621C00070000 | 2023-06-05 1:45PM EDT | 70.00 | 33.25 | 34.05 | 34.65 | 0.00 | - | 1 | 63 | 44.89% |
| TSM240621C00075000 | 2023-06-05 9:52AM EDT | 75.00 | 28.45 | 30.00 | 30.75 | 0.00 | - | 1 | 115 | 43.14% |
| TSM240621C00080000 | 2023-06-06 10:15AM EDT | 80.00 | 25.31 | 26.20 | 26.95 | 0.00 | - | 1 | 210 | 41.21% |
| TSM240621C00085000 | 2023-06-06 3:46PM EDT | 85.00 | 22.95 | 22.80 | 23.30 | 0.00 | - | 2 | 199 | 39.26% |
| TSM240621C00090000 | 2023-06-08 12:53PM EDT | 90.00 | 19.99 | 19.40 | 20.05 | -1.11 | -5.26% | 3 | 265 | 37.92% |
| TSM240621C00095000 | 2023-06-07 12:38PM EDT | 95.00 | 16.50 | 16.65 | 17.20 | -0.60 | -3.51% | 6 | 2,163 | 37.06% |
| TSM240621C00100000 | 2023-06-08 3:56PM EDT | 100.00 | 14.30 | 14.00 | 14.50 | -1.20 | -7.74% | 23 | 2,219 | 35.94% |
| TSM240621C00105000 | 2023-06-08 2:06PM EDT | 105.00 | 11.73 | 11.70 | 12.05 | -0.42 | -3.46% | 27 | 5,396 | 34.84% |
| TSM240621C00110000 | 2023-06-08 3:56PM EDT | 110.00 | 9.80 | 9.70 | 10.10 | -0.70 | -6.67% | 16 | 649 | 34.36% |
| TSM240621C00115000 | 2023-06-08 2:48PM EDT | 115.00 | 8.10 | 7.85 | 8.30 | -0.47 | -5.48% | 118 | 102 | 33.66% |
| TSM240621C00120000 | 2023-06-08 3:16PM EDT | 120.00 | 6.75 | 6.55 | 6.95 | -0.13 | -1.89% | 47 | 4,847 | 33.53% |
| TSM240621C00125000 | 2023-06-08 2:15PM EDT | 125.00 | 5.40 | 5.35 | 5.65 | -1.20 | -18.18% | 3 | 3,701 | 33.00% |
| TSM240621C00130000 | 2023-06-06 11:18AM EDT | 130.00 | 4.30 | 4.40 | 4.65 | 0.00 | - | 1 | 74 | 32.79% |
| TSM240621C00135000 | 2023-06-05 11:31AM EDT | 135.00 | 3.80 | 3.55 | 3.90 | 0.00 | - | 5 | 293 | 32.90% |
| TSM240621C00140000 | 2023-06-07 10:22AM EDT | 140.00 | 3.80 | 2.91 | 3.15 | 0.00 | - | 6 | 3,448 | 32.58% |
| TSM240621C00145000 | 2023-06-06 10:45AM EDT | 145.00 | 2.35 | 2.40 | 2.64 | 0.00 | - | 2 | 35 | 32.70% |
| TSM240621C00150000 | 2023-06-08 3:18PM EDT | 150.00 | 2.21 | 1.96 | 2.16 | -0.24 | -9.80% | 8 | 548 | 32.60% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240621P00045000 | 2023-06-07 2:25PM EDT | 45.00 | 0.44 | 0.36 | 0.51 | 0.00 | - | 300 | 1,831 | 45.17% |
| TSM240621P00050000 | 2023-06-05 11:47AM EDT | 50.00 | 0.71 | 0.55 | 0.69 | 0.00 | - | 2 | 233 | 42.36% |
| TSM240621P00055000 | 2023-06-06 10:39AM EDT | 55.00 | 0.90 | 0.74 | 0.93 | 0.00 | - | 1 | 42 | 39.87% |
| TSM240621P00060000 | 2023-06-06 12:21PM EDT | 60.00 | 1.13 | 1.06 | 1.25 | 0.00 | - | 6 | 2,847 | 37.63% |
| TSM240621P00065000 | 2023-06-06 12:10PM EDT | 65.00 | 1.67 | 1.46 | 1.65 | +0.10 | +6.37% | 20 | 2,344 | 35.49% |
| TSM240621P00070000 | 2023-06-07 12:51PM EDT | 70.00 | 2.12 | 2.01 | 2.22 | 0.00 | - | 2 | 432 | 33.77% |
| TSM240621P00075000 | 2023-06-07 12:51PM EDT | 75.00 | 2.91 | 2.75 | 2.99 | 0.00 | - | 2 | 1,128 | 32.32% |
| TSM240621P00080000 | 2023-06-08 2:43PM EDT | 80.00 | 3.80 | 3.70 | 4.00 | 0.00 | - | 16 | 595 | 31.09% |
| TSM240621P00085000 | 2023-06-08 10:37AM EDT | 85.00 | 5.17 | 4.95 | 5.20 | +0.22 | +4.44% | 7 | 1,093 | 29.74% |
| TSM240621P00090000 | 2023-06-07 12:11PM EDT | 90.00 | 6.60 | 6.55 | 6.80 | 0.00 | - | 88 | 661 | 28.80% |
| TSM240621P00095000 | 2023-06-08 10:03AM EDT | 95.00 | 8.95 | 8.30 | 8.80 | +0.57 | +6.80% | 19 | 626 | 28.12% |
| TSM240621P00100000 | 2023-06-08 10:01AM EDT | 100.00 | 11.25 | 10.45 | 11.00 | +1.15 | +11.39% | 13 | 1,116 | 27.09% |
| TSM240621P00105000 | 2023-06-07 3:38PM EDT | 105.00 | 13.64 | 13.10 | 13.60 | 0.00 | - | 1 | 71 | 26.23% |
| TSM240621P00110000 | 2023-06-07 10:14AM EDT | 110.00 | 14.90 | 16.05 | 16.50 | 0.00 | - | 10 | 190 | 25.25% |
| TSM240621P00115000 | 2023-05-26 2:30PM EDT | 115.00 | 18.35 | 19.25 | 19.75 | 0.00 | - | 15 | 35 | 24.29% |
| TSM240621P00120000 | 2023-06-01 12:13PM EDT | 120.00 | 24.55 | 22.85 | 23.55 | 0.00 | - | 3 | 61 | 23.97% |
| TSM240621P00125000 | 2023-03-30 12:32PM EDT | 125.00 | 33.30 | 40.05 | 41.45 | 0.00 | - | 334 | 2 | 58.75% |
| TSM240621P00130000 | 2023-05-31 10:08AM EDT | 130.00 | 32.75 | 31.15 | 31.55 | 0.00 | - | 2 | 1 | 21.97% |
| TSM240621P00135000 | 2023-05-26 10:34AM EDT | 135.00 | 33.00 | 35.60 | 36.25 | 0.00 | - | 3 | 3 | 22.63% |
| TSM240621P00140000 | 2023-05-25 12:28PM EDT | 140.00 | 39.96 | 40.10 | 40.95 | 0.00 | - | 8 | 4 | 22.85% |
© 2023 Yahoo. All rights reserved.