TSM - Taiwan Semiconductor Manufacturing Company Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117C00035000 | 2023-05-31 11:20AM EDT | 35.00 | 64.80 | 68.10 | 69.70 | 0.00 | - | 2 | 53 | 55.37% |
| TSM250117C00040000 | 2023-05-30 3:53PM EDT | 40.00 | 64.00 | 63.60 | 65.35 | 0.00 | - | 2 | 58 | 54.37% |
| TSM250117C00045000 | 2023-05-30 10:29AM EDT | 45.00 | 60.30 | 59.35 | 60.80 | 0.00 | - | 1 | 34 | 52.59% |
| TSM250117C00050000 | 2023-06-02 3:13PM EDT | 50.00 | 52.20 | 55.00 | 56.25 | 0.00 | - | 2 | 161 | 50.04% |
| TSM250117C00055000 | 2023-06-07 11:06AM EDT | 55.00 | 50.00 | 50.85 | 51.95 | 0.00 | - | 2 | 2,392 | 50.82% |
| TSM250117C00060000 | 2023-06-07 11:11AM EDT | 60.00 | 45.60 | 46.75 | 47.75 | 0.00 | - | 1 | 469 | 48.51% |
| TSM250117C00065000 | 2023-06-09 3:27PM EDT | 65.00 | 42.80 | 42.75 | 43.25 | -0.20 | -0.47% | 5 | 2,436 | 44.96% |
| TSM250117C00070000 | 2023-06-09 3:33PM EDT | 70.00 | 38.79 | 38.90 | 40.25 | +1.91 | +5.18% | 6 | 2,665 | 46.09% |
| TSM250117C00075000 | 2023-06-09 11:12AM EDT | 75.00 | 35.82 | 34.95 | 36.05 | +2.47 | +7.41% | 20 | 333 | 43.07% |
| TSM250117C00080000 | 2023-06-09 12:38PM EDT | 80.00 | 32.00 | 31.50 | 32.55 | +2.52 | +8.55% | 5 | 2,526 | 41.77% |
| TSM250117C00085000 | 2023-06-09 3:56PM EDT | 85.00 | 28.68 | 28.20 | 29.35 | +1.85 | +6.90% | 302 | 388 | 40.83% |
| TSM250117C00090000 | 2023-06-09 3:59PM EDT | 90.00 | 26.00 | 25.25 | 26.00 | +2.65 | +11.35% | 10 | 2,994 | 39.19% |
| TSM250117C00095000 | 2023-06-09 12:07PM EDT | 95.00 | 22.46 | 22.40 | 23.45 | +2.26 | +11.19% | 18 | 594 | 38.94% |
| TSM250117C00100000 | 2023-06-09 3:36PM EDT | 100.00 | 19.85 | 19.50 | 20.45 | +1.85 | +10.28% | 54 | 1,964 | 37.38% |
| TSM250117C00105000 | 2023-06-09 10:26AM EDT | 105.00 | 18.38 | 17.05 | 17.65 | +2.53 | +15.96% | 36 | 349 | 35.90% |
| TSM250117C00110000 | 2023-06-09 1:57PM EDT | 110.00 | 15.30 | 14.95 | 15.50 | +1.30 | +9.29% | 33 | 956 | 35.34% |
| TSM250117C00115000 | 2023-06-09 1:56PM EDT | 115.00 | 13.50 | 13.05 | 13.65 | +1.50 | +12.50% | 25 | 2,144 | 35.01% |
| TSM250117C00120000 | 2023-06-09 3:58PM EDT | 120.00 | 11.60 | 11.45 | 11.85 | +1.50 | +14.85% | 14 | 2,322 | 34.44% |
| TSM250117C00125000 | 2023-06-09 3:57PM EDT | 125.00 | 10.10 | 9.65 | 10.50 | +1.11 | +12.35% | 1 | 233 | 34.42% |
| TSM250117C00130000 | 2023-06-09 10:00AM EDT | 130.00 | 9.37 | 8.35 | 9.00 | +1.77 | +23.29% | 3 | 309 | 33.80% |
| TSM250117C00135000 | 2023-06-09 9:48AM EDT | 135.00 | 7.86 | 7.20 | 7.80 | +1.56 | +24.76% | 15 | 216 | 33.48% |
| TSM250117C00140000 | 2023-06-08 10:59AM EDT | 140.00 | 5.60 | 6.25 | 6.90 | 0.00 | - | 1 | 382 | 33.54% |
| TSM250117C00145000 | 2023-06-08 11:49AM EDT | 145.00 | 5.00 | 5.40 | 6.00 | 0.00 | - | 5 | 1,057 | 33.35% |
| TSM250117C00150000 | 2023-06-09 1:33PM EDT | 150.00 | 5.05 | 4.65 | 5.20 | +0.85 | +20.24% | 3 | 361 | 33.15% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM250117P00035000 | 2023-06-09 2:39PM EDT | 35.00 | 0.45 | 0.20 | 0.57 | -0.12 | -21.05% | 16 | 1,893 | 48.41% |
| TSM250117P00040000 | 2023-06-09 2:14PM EDT | 40.00 | 0.73 | 0.66 | 0.85 | +0.05 | +7.35% | 1 | 682 | 46.46% |
| TSM250117P00045000 | 2023-06-08 2:33PM EDT | 45.00 | 1.00 | 0.84 | 1.36 | 0.00 | - | 12 | 552 | 45.95% |
| TSM250117P00050000 | 2023-06-09 10:44AM EDT | 50.00 | 1.23 | 1.20 | 1.37 | -0.16 | -11.51% | 2 | 1,284 | 40.93% |
| TSM250117P00055000 | 2023-06-07 2:50PM EDT | 55.00 | 1.61 | 1.45 | 1.95 | -0.18 | -10.06% | 2 | 280 | 39.94% |
| TSM250117P00060000 | 2023-06-09 11:34AM EDT | 60.00 | 1.99 | 1.90 | 2.23 | -0.01 | -0.50% | 4 | 278 | 36.84% |
| TSM250117P00065000 | 2023-06-07 3:30PM EDT | 65.00 | 2.90 | 2.49 | 2.88 | 0.00 | - | 10 | 713 | 35.34% |
| TSM250117P00070000 | 2023-06-09 2:14PM EDT | 70.00 | 3.48 | 3.20 | 3.70 | -0.07 | -1.97% | 3 | 787 | 34.05% |
| TSM250117P00075000 | 2023-06-09 2:16PM EDT | 75.00 | 4.38 | 4.00 | 4.70 | -0.37 | -7.79% | 12 | 1,365 | 32.89% |
| TSM250117P00080000 | 2023-06-09 11:04AM EDT | 80.00 | 5.45 | 5.10 | 5.75 | -0.40 | -6.84% | 2 | 3,545 | 31.42% |
| TSM250117P00085000 | 2023-06-09 3:32PM EDT | 85.00 | 6.82 | 6.55 | 7.00 | -0.23 | -3.26% | 6 | 399 | 30.05% |
| TSM250117P00090000 | 2023-06-09 12:09PM EDT | 90.00 | 8.56 | 8.15 | 8.60 | -0.59 | -6.45% | 6 | 460 | 29.07% |
| TSM250117P00095000 | 2023-06-09 1:23PM EDT | 95.00 | 10.43 | 9.90 | 10.55 | -0.62 | -5.61% | 7 | 861 | 28.35% |
| TSM250117P00100000 | 2023-06-09 3:13PM EDT | 100.00 | 12.40 | 11.95 | 12.60 | -0.83 | -6.27% | 55 | 450 | 27.34% |
| TSM250117P00105000 | 2023-06-09 1:40PM EDT | 105.00 | 14.75 | 14.30 | 15.15 | -1.66 | -10.12% | 12 | 142 | 26.80% |
| TSM250117P00110000 | 2023-06-09 1:23PM EDT | 110.00 | 17.43 | 16.75 | 17.75 | -1.22 | -6.54% | 2 | 162 | 25.86% |
| TSM250117P00115000 | 2023-05-26 3:44PM EDT | 115.00 | 20.55 | 19.65 | 20.70 | 0.00 | - | 6 | 337 | 25.09% |
| TSM250117P00120000 | 2023-05-25 12:20PM EDT | 120.00 | 25.10 | 22.95 | 24.05 | 0.00 | - | 5 | 27 | 24.60% |
| TSM250117P00125000 | 2023-04-25 9:54AM EDT | 125.00 | 41.65 | 29.10 | 30.35 | 0.00 | - | 3 | 97 | 29.76% |
| TSM250117P00130000 | 2023-06-07 10:08AM EDT | 130.00 | 30.50 | 29.95 | 31.00 | 0.00 | - | 2 | 7 | 22.56% |
| TSM250117P00140000 | 2023-05-25 12:33PM EDT | 140.00 | 40.43 | 38.45 | 39.40 | 0.00 | - | 2 | 2 | 21.89% |
| TSM250117P00145000 | 2023-05-25 3:14PM EDT | 145.00 | 44.70 | 42.60 | 44.05 | 0.00 | - | 2 | 1 | 22.32% |
© 2023 Yahoo. All rights reserved.