Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230331C00055000 | 2023-02-21 4:44PM EDT | 55.00 | 32.80 | 39.45 | 39.85 | 0.00 | - | - | 0 | 381.15% |
| TSM230331C00060000 | 2023-03-15 2:25PM EDT | 60.00 | 26.20 | 32.55 | 33.25 | 0.00 | - | 10 | 0 | 180.08% |
| TSM230331C00070000 | 2023-03-10 11:31AM EDT | 70.00 | 18.35 | 22.65 | 23.15 | 0.00 | - | 21 | 0 | 123.05% |
| TSM230331C00072000 | 2023-03-22 2:35PM EDT | 72.00 | 22.50 | 20.65 | 21.15 | +22.50 | - | - | 1 | 112.50% |
| TSM230331C00073000 | 2023-03-23 9:54AM EDT | 73.00 | 22.10 | 19.70 | 20.20 | +22.10 | - | - | 3 | 114.45% |
| TSM230331C00075000 | 2023-03-15 3:35PM EDT | 75.00 | 11.85 | 17.70 | 18.15 | 0.00 | - | 8 | 3 | 100.39% |
| TSM230331C00076000 | 2023-03-24 3:50PM EDT | 76.00 | 16.85 | 16.70 | 17.20 | +3.03 | +21.92% | 3 | 2 | 98.05% |
| TSM230331C00077000 | 2023-03-20 10:00AM EDT | 77.00 | 12.60 | 15.70 | 16.20 | 0.00 | - | 1 | 4 | 92.77% |
| TSM230331C00078000 | 2023-03-22 10:44AM EDT | 78.00 | 16.60 | 14.75 | 15.20 | 0.00 | - | 40 | 151 | 89.84% |
| TSM230331C00080000 | 2023-03-21 9:53AM EDT | 80.00 | 12.65 | 12.75 | 13.20 | 0.00 | - | 1 | 215 | 79.10% |
| TSM230331C00081000 | 2023-03-24 3:21PM EDT | 81.00 | 12.00 | 11.80 | 12.25 | +3.00 | +33.33% | 2 | 25 | 77.73% |
| TSM230331C00082000 | 2023-03-24 3:51PM EDT | 82.00 | 11.00 | 10.80 | 11.30 | +2.65 | +31.74% | 1 | 96 | 73.93% |
| TSM230331C00083000 | 2023-03-22 12:42PM EDT | 83.00 | 11.15 | 9.80 | 10.25 | 0.00 | - | 2 | 35 | 66.60% |
| TSM230331C00084000 | 2023-03-24 12:26PM EDT | 84.00 | 8.73 | 8.80 | 9.25 | -2.42 | -21.70% | 5 | 414 | 61.04% |
| TSM230331C00085000 | 2023-03-24 2:48PM EDT | 85.00 | 8.03 | 7.85 | 8.30 | -1.19 | -12.91% | 57 | 252 | 58.30% |
| TSM230331C00086000 | 2023-03-24 3:41PM EDT | 86.00 | 7.15 | 7.00 | 7.40 | -1.60 | -18.29% | 8 | 200 | 58.40% |
| TSM230331C00087000 | 2023-03-24 3:45PM EDT | 87.00 | 6.21 | 6.05 | 6.45 | -1.19 | -16.08% | 18 | 335 | 54.20% |
| TSM230331C00088000 | 2023-03-24 1:40PM EDT | 88.00 | 5.30 | 5.25 | 5.50 | -1.20 | -18.46% | 7 | 285 | 52.10% |
| TSM230331C00089000 | 2023-03-24 3:51PM EDT | 89.00 | 4.40 | 4.40 | 4.55 | -2.00 | -31.25% | 29 | 400 | 50.49% |
| TSM230331C00090000 | 2023-03-24 3:43PM EDT | 90.00 | 3.70 | 3.60 | 3.75 | -1.00 | -21.28% | 43 | 376 | 48.34% |
| TSM230331C00091000 | 2023-03-24 3:36PM EDT | 91.00 | 2.89 | 2.91 | 2.99 | -1.51 | -34.32% | 48 | 314 | 45.85% |
| TSM230331C00092000 | 2023-03-24 3:48PM EDT | 92.00 | 2.24 | 2.26 | 2.44 | -1.02 | -31.29% | 227 | 2,616 | 46.83% |
| TSM230331C00093000 | 2023-03-24 3:58PM EDT | 93.00 | 1.70 | 1.68 | 1.74 | -0.84 | -33.07% | 788 | 672 | 42.48% |
| TSM230331C00094000 | 2023-03-24 3:59PM EDT | 94.00 | 1.22 | 1.21 | 1.27 | -1.23 | -50.20% | 203 | 436 | 41.55% |
| TSM230331C00095000 | 2023-03-24 3:59PM EDT | 95.00 | 0.83 | 0.81 | 0.89 | -1.00 | -54.64% | 305 | 1,441 | 40.63% |
| TSM230331C00096000 | 2023-03-24 3:59PM EDT | 96.00 | 0.60 | 0.54 | 0.61 | -0.80 | -57.14% | 749 | 494 | 40.19% |
| TSM230331C00097000 | 2023-03-24 3:56PM EDT | 97.00 | 0.36 | 0.36 | 0.41 | -0.54 | -60.00% | 207 | 577 | 40.04% |
| TSM230331C00098000 | 2023-03-24 3:56PM EDT | 98.00 | 0.25 | 0.23 | 0.27 | -0.44 | -63.77% | 191 | 2,577 | 40.09% |
| TSM230331C00099000 | 2023-03-24 3:56PM EDT | 99.00 | 0.16 | 0.15 | 0.18 | -0.22 | -57.89% | 90 | 391 | 40.53% |
| TSM230331C00100000 | 2023-03-24 3:51PM EDT | 100.00 | 0.11 | 0.10 | 0.13 | -0.21 | -65.62% | 51 | 598 | 41.80% |
| TSM230331C00101000 | 2023-03-24 3:50PM EDT | 101.00 | 0.09 | 0.07 | 0.10 | -0.22 | -70.97% | 48 | 46 | 43.75% |
| TSM230331C00102000 | 2023-03-24 2:48PM EDT | 102.00 | 0.07 | 0.05 | 0.07 | -0.10 | -58.82% | 26 | 194 | 44.53% |
| TSM230331C00103000 | 2023-03-24 3:17PM EDT | 103.00 | 0.05 | 0.04 | 0.06 | -0.10 | -66.67% | 29 | 30 | 47.07% |
| TSM230331C00104000 | 2023-03-24 2:57PM EDT | 104.00 | 0.04 | 0.02 | 0.04 | -0.08 | -66.67% | 5 | 153 | 47.27% |
| TSM230331C00105000 | 2023-03-24 12:46PM EDT | 105.00 | 0.04 | 0.02 | 0.03 | -0.05 | -55.56% | 79 | 410 | 48.83% |
| TSM230331C00106000 | 2023-03-24 3:17PM EDT | 106.00 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 5 | 224 | 50.78% |
| TSM230331C00107000 | 2023-03-24 3:04PM EDT | 107.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 10 | 251 | 52.34% |
| TSM230331C00108000 | 2023-03-24 10:01AM EDT | 108.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 10 | 34 | 55.08% |
| TSM230331C00109000 | 2023-03-24 9:59AM EDT | 109.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 12 | 12 | 56.25% |
| TSM230331C00110000 | 2023-03-23 2:34PM EDT | 110.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 74 | 58.59% |
| TSM230331C00115000 | 2023-02-21 1:37PM EDT | 115.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 81.25% |
| TSM230331C00120000 | 2023-03-24 11:42AM EDT | 120.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 3 | 10 | 81.25% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230331P00045000 | 2023-03-13 10:21AM EDT | 45.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 10 | 240.63% |
| TSM230331P00050000 | 2023-03-06 3:47PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 6 | 204.69% |
| TSM230331P00055000 | 2023-03-23 2:30PM EDT | 55.00 | 0.04 | 0.00 | 0.05 | +0.04 | - | - | 6 | 175.00% |
| TSM230331P00060000 | 2023-03-15 3:30PM EDT | 60.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 18 | 29 | 145.31% |
| TSM230331P00065000 | 2023-03-20 10:03AM EDT | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 111 | 117.19% |
| TSM230331P00070000 | 2023-03-21 2:01PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 49 | 327 | 93.75% |
| TSM230331P00071000 | 2023-03-21 3:11PM EDT | 71.00 | 0.02 | 0.00 | 0.03 | +0.02 | - | - | 20 | 89.84% |
| TSM230331P00072000 | 2023-03-21 12:45PM EDT | 72.00 | 0.03 | 0.00 | 0.03 | +0.03 | - | - | 10 | 85.94% |
| TSM230331P00073000 | 2023-03-20 11:05AM EDT | 73.00 | 0.07 | 0.00 | 0.03 | +0.07 | - | - | 5 | 81.25% |
| TSM230331P00074000 | 2023-03-22 2:20PM EDT | 74.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | - | 85 | 77.34% |
| TSM230331P00075000 | 2023-03-24 3:59PM EDT | 75.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 342 | 273 | 73.44% |
| TSM230331P00076000 | 2023-03-24 3:59PM EDT | 76.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 101 | 68 | 68.75% |
| TSM230331P00077000 | 2023-03-24 3:40PM EDT | 77.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 101 | 91 | 72.66% |
| TSM230331P00078000 | 2023-03-24 11:02AM EDT | 78.00 | 0.06 | 0.02 | 0.04 | +0.04 | +200.00% | 1 | 208 | 66.41% |
| TSM230331P00079000 | 2023-03-24 1:34PM EDT | 79.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1 | 219 | 63.67% |
| TSM230331P00080000 | 2023-03-24 1:38PM EDT | 80.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 66 | 303 | 61.72% |
| TSM230331P00081000 | 2023-03-24 3:59PM EDT | 81.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 72 | 49 | 59.77% |
| TSM230331P00082000 | 2023-03-24 3:53PM EDT | 82.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 47 | 230 | 56.64% |
| TSM230331P00083000 | 2023-03-24 3:29PM EDT | 83.00 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 29 | 260 | 54.88% |
| TSM230331P00084000 | 2023-03-24 3:59PM EDT | 84.00 | 0.12 | 0.12 | 0.14 | +0.02 | +20.00% | 19 | 376 | 53.32% |
| TSM230331P00085000 | 2023-03-24 3:56PM EDT | 85.00 | 0.18 | 0.16 | 0.20 | -0.04 | -18.18% | 115 | 461 | 51.95% |
| TSM230331P00086000 | 2023-03-24 3:56PM EDT | 86.00 | 0.24 | 0.22 | 0.24 | +0.05 | +26.32% | 105 | 371 | 50.10% |
| TSM230331P00087000 | 2023-03-24 3:56PM EDT | 87.00 | 0.32 | 0.30 | 0.33 | 0.00 | - | 151 | 410 | 48.63% |
| TSM230331P00088000 | 2023-03-24 3:51PM EDT | 88.00 | 0.42 | 0.40 | 0.45 | +0.02 | +5.00% | 352 | 239 | 47.27% |
| TSM230331P00089000 | 2023-03-24 3:56PM EDT | 89.00 | 0.59 | 0.56 | 0.60 | +0.05 | +9.26% | 182 | 1,205 | 45.51% |
| TSM230331P00090000 | 2023-03-24 3:50PM EDT | 90.00 | 0.80 | 0.75 | 0.81 | +0.23 | +40.35% | 253 | 749 | 44.19% |
| TSM230331P00091000 | 2023-03-24 3:51PM EDT | 91.00 | 1.06 | 1.02 | 1.08 | +0.13 | +13.98% | 163 | 302 | 42.82% |
| TSM230331P00092000 | 2023-03-24 3:55PM EDT | 92.00 | 1.45 | 1.35 | 1.42 | +0.45 | +45.00% | 581 | 1,601 | 41.46% |
| TSM230331P00093000 | 2023-03-24 3:59PM EDT | 93.00 | 1.84 | 1.77 | 1.85 | +0.55 | +42.64% | 148 | 315 | 40.19% |
| TSM230331P00094000 | 2023-03-24 3:51PM EDT | 94.00 | 2.32 | 2.29 | 2.37 | +0.67 | +40.61% | 301 | 790 | 38.92% |
| TSM230331P00095000 | 2023-03-24 3:39PM EDT | 95.00 | 2.95 | 2.91 | 3.00 | +0.25 | +9.26% | 47 | 263 | 38.04% |
| TSM230331P00096000 | 2023-03-24 2:35PM EDT | 96.00 | 3.86 | 3.60 | 3.75 | +1.26 | +48.46% | 28 | 142 | 38.09% |
| TSM230331P00097000 | 2023-03-24 1:28PM EDT | 97.00 | 4.70 | 4.25 | 4.65 | +1.70 | +56.67% | 75 | 218 | 41.11% |
| TSM230331P00098000 | 2023-03-24 9:38AM EDT | 98.00 | 4.65 | 5.15 | 5.50 | +0.20 | +4.49% | 1 | 59 | 40.97% |
| TSM230331P00099000 | 2023-03-23 3:01PM EDT | 99.00 | 5.18 | 6.00 | 6.45 | 0.00 | - | 3 | 20 | 43.75% |
| TSM230331P00100000 | 2023-03-24 9:48AM EDT | 100.00 | 7.00 | 6.90 | 7.45 | +0.75 | +12.00% | 4 | 16 | 48.54% |
| TSM230331P00101000 | 2023-03-21 10:24AM EDT | 101.00 | 9.60 | 7.95 | 8.30 | +9.60 | - | - | 1 | 42.77% |
| TSM230331P00102000 | 2023-03-15 9:44AM EDT | 102.00 | 15.85 | 8.90 | 9.35 | 0.00 | - | 2 | 9 | 50.98% |
| TSM230331P00103000 | 2023-03-21 10:43AM EDT | 103.00 | 11.47 | 9.95 | 10.40 | 0.00 | - | 10 | 10 | 58.79% |
| TSM230331P00104000 | 2023-02-16 4:05PM EDT | 104.00 | 12.85 | 14.35 | 14.85 | 0.00 | - | - | 0 | 168.85% |
| TSM230331P00105000 | 2023-02-15 11:11AM EDT | 105.00 | 13.80 | 15.55 | 15.75 | 0.00 | - | - | 0 | 176.56% |
| TSM230331P00106000 | 2023-03-15 10:28AM EDT | 106.00 | 20.35 | 12.90 | 13.45 | 0.00 | - | 5 | 1 | 74.61% |
| TSM230331P00107000 | 2023-03-22 2:47PM EDT | 107.00 | 12.00 | 14.00 | 14.35 | +12.00 | - | - | 2 | 70.51% |
| TSM230331P00108000 | 2023-03-21 9:44AM EDT | 108.00 | 15.30 | 14.90 | 15.40 | 0.00 | - | 2 | 3 | 78.61% |
| TSM230331P00109000 | 2023-03-21 9:44AM EDT | 109.00 | 16.30 | 16.00 | 16.40 | +16.30 | - | - | 1 | 82.42% |
| TSM230331P00110000 | 2023-03-21 9:44AM EDT | 110.00 | 17.30 | 16.90 | 17.40 | +17.30 | - | - | 2 | 85.94% |
| TSM230331P00115000 | 2023-03-21 9:44AM EDT | 115.00 | 22.30 | 21.90 | 22.40 | +22.30 | - | - | 18 | 103.32% |
© 2023 Yahoo. All rights reserved.
