Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM260116C00045000 | 2023-11-27 2:17PM EST | 45.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 0.00% |
| TSM260116C00050000 | 2023-12-05 10:35AM EST | 50.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 3 | 332 | 0.00% |
| TSM260116C00055000 | 2023-11-27 2:19PM EST | 55.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TSM260116C00060000 | 2023-11-14 11:10AM EST | 60.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TSM260116C00065000 | 2023-11-13 9:44AM EST | 65.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM260116C00070000 | 2023-11-10 10:15AM EST | 70.00 | 35.07 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TSM260116C00075000 | 2023-11-01 2:27PM EST | 75.00 | 25.19 | 31.90 | 34.40 | 0.00 | - | 2 | 5 | 44.87% |
| TSM260116C00080000 | 2023-12-05 2:05PM EST | 80.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 0.00% |
| TSM260116C00085000 | 2023-11-29 10:40AM EST | 85.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| TSM260116C00090000 | 2023-12-04 11:18AM EST | 90.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 0.00% |
| TSM260116C00095000 | 2023-12-05 12:07PM EST | 95.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 11 | 135 | 0.00% |
| TSM260116C00100000 | 2023-12-05 12:26PM EST | 100.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 7 | 135 | 0.78% |
| TSM260116C00105000 | 2023-11-27 9:30AM EST | 105.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 1.56% |
| TSM260116C00110000 | 2023-12-05 2:42PM EST | 110.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 114 | 1.56% |
| TSM260116C00115000 | 2023-12-04 9:41AM EST | 115.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 3.13% |
| TSM260116C00120000 | 2023-12-05 10:21AM EST | 120.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 30 | 217 | 3.13% |
| TSM260116C00125000 | 2023-12-01 11:33AM EST | 125.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| TSM260116C00130000 | 2023-11-29 12:11PM EST | 130.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 6 | 560 | 3.13% |
| TSM260116C00135000 | 2023-11-16 2:40PM EST | 135.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 148 | 6.25% |
| TSM260116C00140000 | 2023-12-05 12:32PM EST | 140.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 30 | 122 | 6.25% |
| TSM260116C00145000 | 2023-12-05 12:32PM EST | 145.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 30 | 513 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM260116P00045000 | 2023-12-04 9:42AM EST | 45.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 12.50% |
| TSM260116P00050000 | 2023-12-04 10:38AM EST | 50.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 12.50% |
| TSM260116P00055000 | 2023-11-14 1:41PM EST | 55.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 6.25% |
| TSM260116P00060000 | 2023-11-15 11:22AM EST | 60.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| TSM260116P00065000 | 2023-12-04 11:03AM EST | 65.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| TSM260116P00070000 | 2023-12-01 11:47AM EST | 70.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 6.25% |
| TSM260116P00075000 | 2023-12-05 2:54PM EST | 75.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 3.13% |
| TSM260116P00080000 | 2023-12-04 10:00AM EST | 80.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 3.13% |
| TSM260116P00085000 | 2023-12-05 12:43PM EST | 85.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 1.56% |
| TSM260116P00090000 | 2023-12-05 11:57AM EST | 90.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 629 | 1.56% |
| TSM260116P00095000 | 2023-12-01 12:15PM EST | 95.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 5 | 319 | 0.39% |
| TSM260116P00100000 | 2023-12-04 3:36PM EST | 100.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| TSM260116P00105000 | 2023-10-26 9:55AM EST | 105.00 | 22.61 | 16.10 | 18.15 | 0.00 | - | - | 0 | 23.37% |
| TSM260116P00110000 | 2023-11-14 10:03AM EST | 110.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TSM260116P00115000 | 2023-11-29 9:49AM EST | 115.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TSM260116P00120000 | 2023-10-20 1:02PM EST | 120.00 | 30.70 | 23.05 | 25.35 | 0.00 | - | 2 | 302 | 15.19% |
| TSM260116P00130000 | 2023-11-22 10:19AM EST | 130.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.