TSM - Taiwan Semiconductor Manufacturing Company Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:105.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230609C00105000 | 2023-06-05 3:59PM EDT | 2023-06-09 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 1,431 | 1,268 | 39.06% |
| TSM230616C00105000 | 2023-06-05 3:56PM EDT | 2023-06-16 | 0.36 | 0.24 | 0.33 | -0.14 | -28.00% | 859 | 6,537 | 33.01% |
| TSM230623C00105000 | 2023-06-05 3:59PM EDT | 2023-06-23 | 0.50 | 0.44 | 0.53 | -0.33 | -39.76% | 174 | 343 | 29.93% |
| TSM230630C00105000 | 2023-06-05 3:45PM EDT | 2023-06-30 | 0.83 | 0.74 | 0.80 | -0.30 | -26.55% | 108 | 282 | 29.42% |
| TSM230707C00105000 | 2023-06-05 3:19PM EDT | 2023-07-07 | 1.09 | 0.87 | 1.06 | -0.56 | -33.94% | 40 | 189 | 29.10% |
| TSM230714C00105000 | 2023-06-05 3:59PM EDT | 2023-07-14 | 1.38 | 1.18 | 1.50 | -0.50 | -26.60% | 573 | 45 | 30.71% |
| TSM230721C00105000 | 2023-06-05 3:59PM EDT | 2023-07-21 | 1.84 | 1.78 | 1.82 | -0.46 | -20.00% | 1,173 | 9,714 | 31.04% |
| TSM230818C00105000 | 2023-06-05 3:08PM EDT | 2023-08-18 | 3.05 | 2.81 | 2.88 | -0.45 | -12.86% | 75 | 8,217 | 31.25% |
| TSM230915C00105000 | 2023-06-05 3:57PM EDT | 2023-09-15 | 3.75 | 3.60 | 3.70 | -0.70 | -15.73% | 28 | 1,880 | 30.87% |
| TSM231020C00105000 | 2023-06-05 3:59PM EDT | 2023-10-20 | 4.70 | 4.65 | 4.75 | -0.95 | -16.81% | 2,326 | 4,132 | 31.22% |
| TSM240119C00105000 | 2023-06-05 3:58PM EDT | 2024-01-19 | 7.20 | 6.90 | 7.20 | -1.35 | -15.79% | 3,977 | 6,476 | 32.28% |
| TSM240621C00105000 | 2023-06-05 2:03PM EDT | 2024-06-21 | 11.27 | 10.45 | 11.00 | -0.53 | -4.49% | 5 | 5,393 | 34.46% |
| TSM250117C00105000 | 2023-06-05 10:57AM EDT | 2025-01-17 | 15.18 | 14.15 | 15.40 | -0.67 | -4.23% | 13 | 330 | 36.52% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230609P00105000 | 2023-06-02 1:33PM EDT | 2023-06-09 | 7.20 | 6.65 | 7.15 | +1.13 | +18.62% | 4 | 139 | 47.85% |
| TSM230616P00105000 | 2023-06-05 9:58AM EDT | 2023-06-16 | 8.75 | 7.10 | 7.65 | +2.27 | +35.03% | 4 | 605 | 42.19% |
| TSM230623P00105000 | 2023-05-31 3:11PM EDT | 2023-06-23 | 7.90 | 7.30 | 7.95 | 0.00 | - | 4 | 36 | 37.89% |
| TSM230630P00105000 | 2023-06-05 10:22AM EDT | 2023-06-30 | 8.10 | 7.50 | 8.05 | +1.90 | +30.65% | 1 | 27 | 33.45% |
| TSM230707P00105000 | 2023-05-31 10:13AM EDT | 2023-07-07 | 8.00 | 7.65 | 8.20 | 0.00 | - | 1 | 27 | 31.24% |
| TSM230721P00105000 | 2023-06-05 3:53PM EDT | 2023-07-21 | 8.20 | 8.20 | 8.80 | 0.00 | - | 24 | 260 | 31.30% |
| TSM230818P00105000 | 2023-06-01 1:23PM EDT | 2023-08-18 | 8.70 | 9.10 | 9.30 | 0.00 | - | 10 | 788 | 27.93% |
| TSM230915P00105000 | 2023-05-31 3:49PM EDT | 2023-09-15 | 10.40 | 9.65 | 9.85 | 0.00 | - | 44 | 211 | 26.73% |
| TSM231020P00105000 | 2023-06-05 3:53PM EDT | 2023-10-20 | 10.30 | 10.40 | 10.65 | +1.00 | +10.75% | 14 | 147 | 26.65% |
| TSM231117P00105000 | 2023-06-02 10:14AM EDT | 2023-11-17 | 11.20 | 10.95 | 11.35 | 0.00 | - | 2 | 2 | 27.08% |
| TSM240119P00105000 | 2023-06-05 1:21PM EDT | 2024-01-19 | 12.20 | 11.90 | 12.10 | +0.15 | +1.24% | 30 | 814 | 25.56% |
| TSM240621P00105000 | 2023-06-01 2:17PM EDT | 2024-06-21 | 14.15 | 14.10 | 14.55 | 0.00 | - | 44 | 62 | 25.97% |
| TSM250117P00105000 | 2023-05-31 9:30AM EDT | 2025-01-17 | 17.20 | 16.35 | 16.90 | +0.15 | +0.88% | 1 | 140 | 25.60% |
© 2023 Yahoo. All rights reserved.