Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230929C00055000 | 2023-09-26 1:52PM EDT | 55.00 | 29.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM230929C00065000 | 2023-09-07 9:51AM EDT | 65.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM230929C00070000 | 2023-09-06 3:52PM EDT | 70.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM230929C00074000 | 2023-09-25 11:09AM EDT | 74.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM230929C00075000 | 2023-09-07 10:10AM EDT | 75.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM230929C00078000 | 2023-09-21 11:08AM EDT | 78.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM230929C00079000 | 2023-09-19 9:45AM EDT | 79.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM230929C00080000 | 2023-09-27 10:49AM EDT | 80.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230929C00082000 | 2023-09-26 3:31PM EDT | 82.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM230929C00083000 | 2023-09-27 2:43PM EDT | 83.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM230929C00084000 | 2023-09-27 2:45PM EDT | 84.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| TSM230929C00085000 | 2023-09-27 3:53PM EDT | 85.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 0.00% |
| TSM230929C00086000 | 2023-09-27 3:57PM EDT | 86.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 3.13% |
| TSM230929C00087000 | 2023-09-27 3:57PM EDT | 87.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| TSM230929C00088000 | 2023-09-27 3:59PM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,209 | 0 | 12.50% |
| TSM230929C00089000 | 2023-09-27 3:55PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| TSM230929C00090000 | 2023-09-27 3:59PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| TSM230929C00091000 | 2023-09-27 2:16PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TSM230929C00092000 | 2023-09-27 3:26PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| TSM230929C00093000 | 2023-09-27 3:06PM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TSM230929C00094000 | 2023-09-26 3:56PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| TSM230929C00095000 | 2023-09-27 3:43PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TSM230929C00096000 | 2023-09-27 10:29AM EDT | 96.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSM230929C00097000 | 2023-09-26 3:47PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM230929C00098000 | 2023-09-26 3:15PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 50.00% |
| TSM230929C00099000 | 2023-09-26 3:34PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TSM230929C00100000 | 2023-09-27 2:38PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM230929C00101000 | 2023-09-25 10:16AM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSM230929C00102000 | 2023-09-25 2:24PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM230929C00103000 | 2023-09-25 10:14AM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TSM230929C00104000 | 2023-09-25 2:25PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM230929C00105000 | 2023-09-25 1:09PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM230929C00106000 | 2023-09-07 10:46AM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSM230929C00107000 | 2023-09-26 11:34AM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TSM230929C00108000 | 2023-09-01 11:59AM EDT | 108.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM230929C00110000 | 2023-09-07 11:05AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSM230929C00115000 | 2023-09-25 2:27PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TSM230929C00120000 | 2023-08-16 9:55AM EDT | 120.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | - | 1 | 189.06% |
| TSM230929C00125000 | 2023-08-23 9:43AM EDT | 125.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 190.63% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230929P00060000 | 2023-09-18 2:19PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TSM230929P00065000 | 2023-09-27 3:48PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| TSM230929P00070000 | 2023-09-26 1:07PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TSM230929P00074000 | 2023-09-25 2:54PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 50.00% |
| TSM230929P00075000 | 2023-09-26 2:27PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,514 | 0 | 50.00% |
| TSM230929P00076000 | 2023-09-26 1:52PM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM230929P00077000 | 2023-09-27 2:06PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSM230929P00078000 | 2023-09-27 9:35AM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM230929P00079000 | 2023-09-27 3:16PM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| TSM230929P00080000 | 2023-09-27 3:21PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| TSM230929P00081000 | 2023-09-27 3:55PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| TSM230929P00082000 | 2023-09-27 3:57PM EDT | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| TSM230929P00083000 | 2023-09-27 3:52PM EDT | 83.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| TSM230929P00084000 | 2023-09-27 3:54PM EDT | 84.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 817 | 0 | 6.25% |
| TSM230929P00085000 | 2023-09-27 3:59PM EDT | 85.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 3.13% |
| TSM230929P00086000 | 2023-09-27 3:45PM EDT | 86.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| TSM230929P00087000 | 2023-09-27 3:07PM EDT | 87.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TSM230929P00088000 | 2023-09-27 3:51PM EDT | 88.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSM230929P00089000 | 2023-09-27 3:45PM EDT | 89.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TSM230929P00090000 | 2023-09-27 3:51PM EDT | 90.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| TSM230929P00091000 | 2023-09-27 2:57PM EDT | 91.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM230929P00092000 | 2023-09-27 3:11PM EDT | 92.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM230929P00093000 | 2023-09-27 2:28PM EDT | 93.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 0.00% |
| TSM230929P00094000 | 2023-09-26 3:36PM EDT | 94.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM230929P00095000 | 2023-09-27 2:42PM EDT | 95.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 0.00% |
| TSM230929P00096000 | 2023-09-27 2:05PM EDT | 96.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TSM230929P00097000 | 2023-09-21 11:55AM EDT | 97.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230929P00098000 | 2023-09-20 11:30AM EDT | 98.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230929P00099000 | 2023-09-22 10:32AM EDT | 99.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM230929P00100000 | 2023-09-22 11:59AM EDT | 100.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230929P00101000 | 2023-09-21 12:10PM EDT | 101.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM230929P00102000 | 2023-09-21 12:52PM EDT | 102.00 | 16.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM230929P00103000 | 2023-08-18 3:42PM EDT | 103.00 | 12.30 | 13.30 | 14.05 | 0.00 | - | 11 | 0 | 0.00% |
| TSM230929P00105000 | 2023-08-16 10:02AM EDT | 105.00 | 13.01 | 15.15 | 15.40 | 0.00 | - | - | 1 | 0.00% |
| TSM230929P00106000 | 2023-09-01 12:15PM EDT | 106.00 | 12.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
