TSM - Taiwan Semiconductor Manufacturing Company Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230609C00065000 | 2023-06-02 3:08PM EDT | 65.00 | 34.02 | 33.70 | 34.20 | +15.42 | +82.90% | 8 | 1 | 109.38% |
| TSM230609C00070000 | 2023-06-02 1:08PM EDT | 70.00 | 29.30 | 28.70 | 29.20 | +8.40 | +40.19% | 13 | 3 | 90.63% |
| TSM230609C00074000 | 2023-05-17 1:35PM EDT | 74.00 | 17.52 | 24.75 | 25.30 | 0.00 | - | - | 144 | 101.56% |
| TSM230609C00075000 | 2023-05-25 10:06AM EDT | 75.00 | 24.12 | 23.70 | 24.15 | -0.33 | -1.35% | 1 | 2 | 113.28% |
| TSM230609C00076000 | 2023-05-30 9:39AM EDT | 76.00 | 28.02 | 22.70 | 23.20 | 0.00 | - | 1 | 3 | 71.88% |
| TSM230609C00078000 | 2023-05-31 3:40PM EDT | 78.00 | 20.35 | 20.75 | 21.20 | 0.00 | - | 3 | 4 | 75.00% |
| TSM230609C00080000 | 2023-05-30 9:37AM EDT | 80.00 | 24.15 | 18.75 | 19.25 | 0.00 | - | 3 | 26 | 73.44% |
| TSM230609C00081000 | 2023-05-31 3:58PM EDT | 81.00 | 17.70 | 17.70 | 18.25 | 0.00 | - | 3 | 15 | 64.45% |
| TSM230609C00082000 | 2023-06-02 9:44AM EDT | 82.00 | 18.70 | 16.75 | 17.15 | -4.00 | -17.62% | 1 | 302 | 52.34% |
| TSM230609C00083000 | 2023-05-25 10:49AM EDT | 83.00 | 18.05 | 15.75 | 16.20 | 0.00 | - | 2 | 20 | 57.42% |
| TSM230609C00084000 | 2023-05-26 2:03PM EDT | 84.00 | 19.89 | 14.70 | 15.15 | 0.00 | - | 5 | 103 | 73.44% |
| TSM230609C00085000 | 2023-06-02 11:50AM EDT | 85.00 | 14.17 | 13.80 | 14.15 | -0.60 | -4.06% | 1 | 36 | 50.78% |
| TSM230609C00086000 | 2023-06-02 2:38PM EDT | 86.00 | 13.18 | 12.80 | 13.20 | +0.08 | +0.61% | 1 | 119 | 51.17% |
| TSM230609C00087000 | 2023-06-02 3:21PM EDT | 87.00 | 11.88 | 11.80 | 12.10 | -1.14 | -8.76% | 12 | 201 | 57.03% |
| TSM230609C00088000 | 2023-06-02 1:01PM EDT | 88.00 | 11.30 | 10.80 | 11.20 | -0.57 | -4.80% | 1 | 375 | 59.08% |
| TSM230609C00089000 | 2023-06-02 3:08PM EDT | 89.00 | 10.12 | 9.80 | 10.15 | -0.82 | -7.50% | 36 | 283 | 51.86% |
| TSM230609C00090000 | 2023-06-02 12:36PM EDT | 90.00 | 9.40 | 8.85 | 9.15 | -0.29 | -2.99% | 27 | 420 | 47.56% |
| TSM230609C00091000 | 2023-06-02 3:06PM EDT | 91.00 | 8.00 | 7.90 | 8.20 | -0.98 | -10.91% | 8 | 120 | 45.65% |
| TSM230609C00092000 | 2023-06-02 12:02PM EDT | 92.00 | 7.15 | 6.85 | 7.20 | -0.62 | -7.98% | 7 | 130 | 41.11% |
| TSM230609C00093000 | 2023-06-02 3:47PM EDT | 93.00 | 5.96 | 5.90 | 6.25 | -0.67 | -10.11% | 31 | 467 | 38.48% |
| TSM230609C00094000 | 2023-06-02 11:38AM EDT | 94.00 | 5.48 | 4.95 | 5.30 | -0.47 | -7.90% | 14 | 100 | 35.35% |
| TSM230609C00095000 | 2023-06-02 3:02PM EDT | 95.00 | 4.33 | 4.05 | 4.40 | -0.45 | -9.41% | 19 | 585 | 33.15% |
| TSM230609C00096000 | 2023-06-02 1:49PM EDT | 96.00 | 3.48 | 3.30 | 3.55 | -0.89 | -20.37% | 41 | 47 | 31.35% |
| TSM230609C00097000 | 2023-06-02 3:51PM EDT | 97.00 | 2.70 | 2.57 | 2.72 | -0.40 | -12.90% | 118 | 76 | 28.86% |
| TSM230609C00098000 | 2023-06-02 3:59PM EDT | 98.00 | 2.07 | 1.97 | 2.07 | -0.33 | -13.75% | 274 | 60 | 28.57% |
| TSM230609C00099000 | 2023-06-02 3:57PM EDT | 99.00 | 1.50 | 1.39 | 1.51 | -0.37 | -19.79% | 348 | 748 | 28.17% |
| TSM230609C00100000 | 2023-06-02 3:59PM EDT | 100.00 | 1.05 | 1.04 | 1.09 | -0.33 | -23.91% | 1,029 | 747 | 28.44% |
| TSM230609C00101000 | 2023-06-02 3:59PM EDT | 101.00 | 0.70 | 0.65 | 0.74 | -0.49 | -41.18% | 626 | 211 | 28.22% |
| TSM230609C00102000 | 2023-06-02 3:54PM EDT | 102.00 | 0.56 | 0.45 | 0.52 | -0.26 | -31.71% | 394 | 851 | 28.96% |
| TSM230609C00103000 | 2023-06-02 3:59PM EDT | 103.00 | 0.32 | 0.28 | 0.36 | -0.30 | -48.39% | 6,318 | 2,028 | 29.69% |
| TSM230609C00104000 | 2023-06-02 3:57PM EDT | 104.00 | 0.19 | 0.19 | 0.26 | -0.31 | -62.00% | 4,967 | 1,330 | 30.86% |
| TSM230609C00105000 | 2023-06-02 3:59PM EDT | 105.00 | 0.13 | 0.13 | 0.18 | -0.24 | -64.86% | 582 | 1,203 | 31.64% |
| TSM230609C00110000 | 2023-06-02 3:59PM EDT | 110.00 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 629 | 1,103 | 38.67% |
| TSM230609C00115000 | 2023-06-02 3:18PM EDT | 115.00 | 0.04 | 0.02 | 0.03 | -0.04 | -50.00% | 52 | 266 | 48.44% |
| TSM230609C00120000 | 2023-06-02 3:56PM EDT | 120.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 48 | 413 | 54.69% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230609P00050000 | 2023-05-04 10:41AM EDT | 50.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 1 | 162.50% |
| TSM230609P00055000 | 2023-05-26 10:53AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 0 | 150.00% |
| TSM230609P00060000 | 2023-05-31 10:15AM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 46 | 128.13% |
| TSM230609P00065000 | 2023-05-26 10:34AM EDT | 65.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 57 | 117.19% |
| TSM230609P00070000 | 2023-05-31 11:00AM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 58 | 95.31% |
| TSM230609P00071000 | 2023-05-30 12:53PM EDT | 71.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 57 | 92.19% |
| TSM230609P00072000 | 2023-05-26 12:33PM EDT | 72.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 32 | 88.28% |
| TSM230609P00073000 | 2023-06-01 12:48PM EDT | 73.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 87 | 84.38% |
| TSM230609P00074000 | 2023-06-02 9:30AM EDT | 74.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 63 | 81.25% |
| TSM230609P00075000 | 2023-06-01 12:48PM EDT | 75.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 86 | 80.47% |
| TSM230609P00076000 | 2023-05-31 1:40PM EDT | 76.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 110 | 75.00% |
| TSM230609P00077000 | 2023-05-31 1:08PM EDT | 77.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 97 | 71.09% |
| TSM230609P00078000 | 2023-06-01 9:50AM EDT | 78.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 342 | 67.97% |
| TSM230609P00079000 | 2023-06-02 1:06PM EDT | 79.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 95 | 64.84% |
| TSM230609P00080000 | 2023-06-02 11:16AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 31 | 151 | 60.94% |
| TSM230609P00081000 | 2023-06-02 11:13AM EDT | 81.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 70 | 174 | 60.16% |
| TSM230609P00082000 | 2023-06-02 9:42AM EDT | 82.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 80 | 86 | 57.03% |
| TSM230609P00083000 | 2023-06-02 3:25PM EDT | 83.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 62 | 110 | 53.52% |
| TSM230609P00084000 | 2023-06-02 1:40PM EDT | 84.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 12 | 129 | 51.56% |
| TSM230609P00085000 | 2023-06-02 1:05PM EDT | 85.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 13 | 278 | 51.56% |
| TSM230609P00086000 | 2023-06-02 3:27PM EDT | 86.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 8 | 115 | 48.24% |
| TSM230609P00087000 | 2023-06-02 3:32PM EDT | 87.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 28 | 293 | 44.92% |
| TSM230609P00088000 | 2023-06-02 1:02PM EDT | 88.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 10 | 179 | 42.77% |
| TSM230609P00089000 | 2023-06-02 3:52PM EDT | 89.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 3 | 99 | 40.43% |
| TSM230609P00090000 | 2023-06-02 3:23PM EDT | 90.00 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 154 | 315 | 37.89% |
| TSM230609P00091000 | 2023-06-02 3:25PM EDT | 91.00 | 0.09 | 0.06 | 0.08 | -0.03 | -25.00% | 145 | 84 | 35.16% |
| TSM230609P00092000 | 2023-06-02 3:45PM EDT | 92.00 | 0.12 | 0.06 | 0.10 | -0.05 | -29.41% | 37 | 311 | 32.81% |
| TSM230609P00093000 | 2023-06-02 3:22PM EDT | 93.00 | 0.16 | 0.11 | 0.14 | -0.05 | -23.81% | 12 | 249 | 31.15% |
| TSM230609P00094000 | 2023-06-02 3:51PM EDT | 94.00 | 0.21 | 0.16 | 0.20 | -0.11 | -34.38% | 93 | 127 | 29.59% |
| TSM230609P00095000 | 2023-06-02 3:59PM EDT | 95.00 | 0.28 | 0.25 | 0.29 | -0.22 | -44.00% | 231 | 505 | 28.13% |
| TSM230609P00096000 | 2023-06-02 3:57PM EDT | 96.00 | 0.43 | 0.40 | 0.46 | -0.30 | -41.10% | 484 | 530 | 27.69% |
| TSM230609P00097000 | 2023-06-02 3:59PM EDT | 97.00 | 0.68 | 0.65 | 0.71 | -0.32 | -32.00% | 268 | 397 | 27.39% |
| TSM230609P00098000 | 2023-06-02 3:57PM EDT | 98.00 | 1.03 | 0.99 | 1.02 | -0.30 | -22.56% | 360 | 278 | 26.51% |
| TSM230609P00099000 | 2023-06-02 3:54PM EDT | 99.00 | 1.58 | 1.45 | 1.52 | -0.25 | -13.66% | 898 | 668 | 27.25% |
| TSM230609P00100000 | 2023-06-02 3:49PM EDT | 100.00 | 2.21 | 2.01 | 2.11 | -0.04 | -1.78% | 586 | 566 | 27.69% |
| TSM230609P00101000 | 2023-06-02 3:59PM EDT | 101.00 | 2.64 | 2.66 | 2.77 | -0.24 | -8.33% | 252 | 868 | 27.59% |
| TSM230609P00102000 | 2023-06-02 3:47PM EDT | 102.00 | 3.76 | 3.40 | 3.60 | +0.66 | +21.29% | 1,055 | 1,689 | 29.44% |
| TSM230609P00103000 | 2023-06-02 11:35AM EDT | 103.00 | 4.32 | 4.20 | 4.45 | +0.10 | +2.37% | 5 | 0 | 30.52% |
| TSM230609P00104000 | 2023-06-01 9:45AM EDT | 104.00 | 4.75 | 5.10 | 5.40 | +0.40 | +9.20% | 1 | 170 | 33.55% |
| TSM230609P00105000 | 2023-06-02 1:33PM EDT | 105.00 | 6.07 | 6.00 | 6.35 | +0.50 | +8.98% | 4 | 137 | 36.04% |
| TSM230609P00110000 | 2023-06-02 9:33AM EDT | 110.00 | 9.15 | 10.95 | 11.25 | -1.35 | -12.86% | 3 | 13 | 49.61% |
| TSM230609P00115000 | 2023-05-26 3:43PM EDT | 115.00 | 11.55 | 15.85 | 16.35 | 0.00 | - | 1 | 0 | 50.20% |
| TSM230609P00120000 | 2023-05-31 9:40AM EDT | 120.00 | 20.30 | 20.85 | 21.35 | 0.00 | - | 3 | 0 | 62.11% |
© 2023 Yahoo. All rights reserved.