Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230203C00063000 | 2022-12-28 10:25AM EST | 63.00 | 12.00 | 30.20 | 30.95 | 0.00 | - | - | 3 | 174.80% |
| TSM230203C00065000 | 2023-01-13 11:22AM EST | 65.00 | 21.10 | 28.20 | 28.75 | 0.00 | - | 2 | 1 | 150.00% |
| TSM230203C00066000 | 2023-01-06 10:00AM EST | 66.00 | 11.30 | 27.20 | 27.60 | 0.00 | - | 1 | 1 | 132.03% |
| TSM230203C00068000 | 2023-01-03 10:16AM EST | 68.00 | 8.05 | 25.20 | 25.85 | 0.00 | - | - | 4 | 140.23% |
| TSM230203C00069000 | 2023-01-10 12:39PM EST | 69.00 | 12.70 | 24.20 | 24.60 | 0.00 | - | - | 2 | 117.19% |
| TSM230203C00070000 | 2023-01-27 11:28AM EST | 70.00 | 23.14 | 23.25 | 23.55 | +0.49 | +2.16% | 1 | 108 | 112.31% |
| TSM230203C00071000 | 2023-01-11 10:15AM EST | 71.00 | 10.80 | 22.25 | 22.60 | 0.00 | - | 2 | 38 | 111.52% |
| TSM230203C00072000 | 2023-01-18 3:09PM EST | 72.00 | 18.17 | 21.20 | 21.60 | 0.00 | - | 1 | 7 | 102.73% |
| TSM230203C00073000 | 2023-01-06 9:48AM EST | 73.00 | 5.40 | 20.25 | 20.55 | 0.00 | - | 1 | 10 | 98.05% |
| TSM230203C00074000 | 2023-01-27 3:11PM EST | 74.00 | 19.83 | 19.25 | 19.55 | -0.77 | -3.74% | 3 | 30 | 93.36% |
| TSM230203C00075000 | 2023-01-27 11:24AM EST | 75.00 | 18.30 | 18.25 | 18.60 | +0.23 | +1.27% | 15 | 162 | 92.19% |
| TSM230203C00076000 | 2023-01-23 10:36AM EST | 76.00 | 18.10 | 17.30 | 17.55 | 0.00 | - | 2 | 127 | 87.50% |
| TSM230203C00077000 | 2023-01-27 1:15PM EST | 77.00 | 16.87 | 16.30 | 16.75 | +1.72 | +11.35% | 1 | 67 | 92.58% |
| TSM230203C00078000 | 2023-01-26 10:57AM EST | 78.00 | 15.68 | 15.30 | 15.55 | +0.44 | +2.89% | 5 | 142 | 78.13% |
| TSM230203C00079000 | 2023-01-27 1:14PM EST | 79.00 | 14.92 | 14.30 | 14.55 | -1.42 | -8.69% | 1 | 16 | 73.44% |
| TSM230203C00080000 | 2023-01-27 3:43PM EST | 80.00 | 13.75 | 13.30 | 13.55 | +0.71 | +5.44% | 12 | 192 | 68.75% |
| TSM230203C00081000 | 2023-01-27 3:18PM EST | 81.00 | 12.66 | 12.30 | 12.55 | +0.23 | +1.85% | 12 | 89 | 64.06% |
| TSM230203C00082000 | 2023-01-27 11:49AM EST | 82.00 | 11.38 | 11.30 | 11.55 | +1.91 | +20.17% | 10 | 172 | 59.57% |
| TSM230203C00082500 | 2023-01-27 3:21PM EST | 82.50 | 11.17 | 10.80 | 11.00 | +0.47 | +4.39% | 4 | 5 | 54.88% |
| TSM230203C00083000 | 2023-01-27 2:50PM EST | 83.00 | 10.97 | 10.30 | 10.55 | +0.64 | +6.20% | 15 | 62 | 54.88% |
| TSM230203C00084000 | 2023-01-27 1:39PM EST | 84.00 | 9.97 | 9.35 | 9.55 | +1.80 | +22.03% | 2 | 62 | 52.34% |
| TSM230203C00085000 | 2023-01-27 2:19PM EST | 85.00 | 9.19 | 8.30 | 8.60 | +0.84 | +10.06% | 63 | 156 | 56.35% |
| TSM230203C00086000 | 2023-01-27 1:46PM EST | 86.00 | 8.14 | 7.40 | 7.60 | +0.55 | +7.25% | 14 | 199 | 51.07% |
| TSM230203C00087000 | 2023-01-27 3:15PM EST | 87.00 | 6.79 | 6.45 | 6.70 | +0.36 | +5.60% | 52 | 195 | 49.85% |
| TSM230203C00088000 | 2023-01-27 3:50PM EST | 88.00 | 5.90 | 5.55 | 5.75 | +0.28 | +4.98% | 36 | 155 | 45.90% |
| TSM230203C00089000 | 2023-01-27 12:17PM EST | 89.00 | 4.78 | 4.65 | 4.85 | +0.01 | +0.21% | 104 | 274 | 43.12% |
| TSM230203C00090000 | 2023-01-27 3:58PM EST | 90.00 | 3.91 | 3.85 | 4.00 | -0.11 | -2.74% | 465 | 451 | 40.82% |
| TSM230203C00091000 | 2023-01-27 3:58PM EST | 91.00 | 3.13 | 3.10 | 3.20 | -0.27 | -7.94% | 935 | 256 | 38.72% |
| TSM230203C00092000 | 2023-01-27 3:55PM EST | 92.00 | 2.47 | 2.45 | 2.49 | -0.18 | -6.79% | 506 | 634 | 37.23% |
| TSM230203C00093000 | 2023-01-27 3:59PM EST | 93.00 | 1.87 | 1.84 | 1.89 | -0.08 | -4.10% | 605 | 362 | 36.43% |
| TSM230203C00094000 | 2023-01-27 3:59PM EST | 94.00 | 1.36 | 1.33 | 1.38 | -0.14 | -9.33% | 1,014 | 386 | 35.65% |
| TSM230203C00095000 | 2023-01-27 3:58PM EST | 95.00 | 0.95 | 0.94 | 0.98 | -0.17 | -15.18% | 1,911 | 1,016 | 35.21% |
| TSM230203C00096000 | 2023-01-27 3:59PM EST | 96.00 | 0.65 | 0.64 | 0.67 | -0.04 | -5.80% | 615 | 419 | 34.86% |
| TSM230203C00097000 | 2023-01-27 3:59PM EST | 97.00 | 0.44 | 0.42 | 0.46 | -0.06 | -12.00% | 178 | 432 | 35.16% |
| TSM230203C00098000 | 2023-01-27 3:50PM EST | 98.00 | 0.34 | 0.27 | 0.31 | +0.01 | +3.03% | 1,048 | 460 | 35.45% |
| TSM230203C00099000 | 2023-01-27 3:45PM EST | 99.00 | 0.21 | 0.18 | 0.21 | -0.04 | -16.00% | 203 | 374 | 36.04% |
| TSM230203C00100000 | 2023-01-27 3:56PM EST | 100.00 | 0.14 | 0.12 | 0.14 | -0.03 | -17.65% | 1,107 | 1,421 | 36.62% |
| TSM230203C00101000 | 2023-01-27 3:56PM EST | 101.00 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 10 | 139 | 38.48% |
| TSM230203C00105000 | 2023-01-27 3:51PM EST | 105.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 14 | 1,301 | 44.53% |
| TSM230203C00110000 | 2023-01-27 3:28PM EST | 110.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 27 | 126 | 52.34% |
| TSM230203C00115000 | 2023-01-27 3:24PM EST | 115.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 4 | 127 | 60.94% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230203P00045000 | 2023-01-23 2:34PM EST | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 89 | 196.88% |
| TSM230203P00050000 | 2023-01-18 10:54AM EST | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 100 | 120 | 184.38% |
| TSM230203P00055000 | 2023-01-27 2:07PM EST | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 65 | 153.13% |
| TSM230203P00060000 | 2023-01-23 9:42AM EST | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 50 | 129.69% |
| TSM230203P00061000 | 2023-01-12 9:32AM EST | 61.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 125.00% |
| TSM230203P00062000 | 2023-01-13 9:38AM EST | 62.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 13 | 125.00% |
| TSM230203P00063000 | 2023-01-18 3:37PM EST | 63.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 70 | 177 | 115.63% |
| TSM230203P00064000 | 2023-01-18 3:38PM EST | 64.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 38 | 112.50% |
| TSM230203P00065000 | 2023-01-25 10:33AM EST | 65.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 68 | 110.94% |
| TSM230203P00066000 | 2023-01-25 3:26PM EST | 66.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 47 | 103.13% |
| TSM230203P00067000 | 2023-01-24 2:30PM EST | 67.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 22 | 99.22% |
| TSM230203P00068000 | 2023-01-25 2:41PM EST | 68.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 204 | 90.63% |
| TSM230203P00069000 | 2023-01-27 10:03AM EST | 69.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 15 | 51 | 91.41% |
| TSM230203P00070000 | 2023-01-26 10:44AM EST | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 37 | 349 | 87.50% |
| TSM230203P00071000 | 2023-01-24 1:17PM EST | 71.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 112 | 79.69% |
| TSM230203P00072000 | 2023-01-26 2:07PM EST | 72.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 211 | 79.69% |
| TSM230203P00073000 | 2023-01-25 2:41PM EST | 73.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 126 | 75.78% |
| TSM230203P00074000 | 2023-01-27 3:50PM EST | 74.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 26 | 58 | 68.75% |
| TSM230203P00075000 | 2023-01-26 9:45AM EST | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 204 | 65.63% |
| TSM230203P00076000 | 2023-01-27 2:43PM EST | 76.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 96 | 67.19% |
| TSM230203P00077000 | 2023-01-27 12:15PM EST | 77.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 17 | 112 | 63.28% |
| TSM230203P00078000 | 2023-01-27 12:21PM EST | 78.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 54 | 59.38% |
| TSM230203P00079000 | 2023-01-27 3:51PM EST | 79.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 58 | 71 | 55.47% |
| TSM230203P00080000 | 2023-01-27 2:48PM EST | 80.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 11 | 214 | 54.69% |
| TSM230203P00081000 | 2023-01-27 3:39PM EST | 81.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 4 | 111 | 50.78% |
| TSM230203P00081500 | 2023-01-27 3:23PM EST | 81.50 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 22 | 329 | 51.95% |
| TSM230203P00082000 | 2023-01-27 3:38PM EST | 82.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 14 | 386 | 50.78% |
| TSM230203P00082500 | 2023-01-27 11:22AM EST | 82.50 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 3 | 153 | 50.00% |
| TSM230203P00083000 | 2023-01-27 2:35PM EST | 83.00 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 68 | 114 | 48.05% |
| TSM230203P00084000 | 2023-01-27 2:04PM EST | 84.00 | 0.05 | 0.06 | 0.08 | -0.04 | -44.44% | 17 | 96 | 46.09% |
| TSM230203P00085000 | 2023-01-27 3:57PM EST | 85.00 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 37 | 486 | 44.53% |
| TSM230203P00086000 | 2023-01-27 3:52PM EST | 86.00 | 0.12 | 0.12 | 0.14 | -0.04 | -25.00% | 144 | 318 | 42.19% |
| TSM230203P00087000 | 2023-01-27 2:48PM EST | 87.00 | 0.14 | 0.17 | 0.19 | -0.12 | -46.15% | 24 | 1,996 | 40.33% |
| TSM230203P00088000 | 2023-01-27 3:53PM EST | 88.00 | 0.26 | 0.25 | 0.27 | -0.07 | -21.21% | 159 | 527 | 38.97% |
| TSM230203P00089000 | 2023-01-27 3:58PM EST | 89.00 | 0.39 | 0.37 | 0.41 | -0.06 | -13.33% | 1,587 | 1,519 | 38.57% |
| TSM230203P00090000 | 2023-01-27 3:58PM EST | 90.00 | 0.55 | 0.53 | 0.57 | -0.06 | -9.84% | 1,361 | 330 | 37.26% |
| TSM230203P00091000 | 2023-01-27 3:53PM EST | 91.00 | 0.76 | 0.76 | 0.80 | -0.09 | -10.59% | 700 | 1,020 | 36.28% |
| TSM230203P00092000 | 2023-01-27 3:59PM EST | 92.00 | 1.08 | 1.07 | 1.10 | -0.10 | -8.47% | 1,651 | 1,444 | 35.25% |
| TSM230203P00093000 | 2023-01-27 3:58PM EST | 93.00 | 1.50 | 1.46 | 1.50 | +0.01 | +0.67% | 2,490 | 1,659 | 34.55% |
| TSM230203P00094000 | 2023-01-27 3:56PM EST | 94.00 | 1.97 | 1.96 | 2.01 | -0.14 | -6.64% | 875 | 235 | 34.18% |
| TSM230203P00095000 | 2023-01-27 3:53PM EST | 95.00 | 2.54 | 2.56 | 2.61 | -0.14 | -5.22% | 1,714 | 402 | 33.64% |
| TSM230203P00097000 | 2023-01-27 2:18PM EST | 97.00 | 3.55 | 4.00 | 4.15 | -0.55 | -13.41% | 321 | 1,043 | 34.86% |
| TSM230203P00098000 | 2023-01-26 9:31AM EST | 98.00 | 4.45 | 4.85 | 5.00 | 0.00 | - | 9 | 37 | 35.11% |
| TSM230203P00100000 | 2023-01-27 3:34PM EST | 100.00 | 6.40 | 6.70 | 6.95 | -0.85 | -11.72% | 6 | 15 | 42.33% |
© 2023 Yahoo. All rights reserved.
