TSM - Taiwan Semiconductor Manufacturing Company Limited
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:125.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230616C00125000 | 2023-05-30 1:48PM EDT | 2023-06-16 | 0.13 | 0.14 | 0.15 | -0.04 | -23.53% | 5,025 | 2,748 | 47.66% |
| TSM230623C00125000 | 2023-05-30 1:55PM EDT | 2023-06-23 | 0.20 | 0.21 | 0.23 | -0.05 | -20.00% | 18 | 4 | 43.75% |
| TSM230630C00125000 | 2023-05-30 10:14AM EDT | 2023-06-30 | 0.30 | 0.25 | 0.34 | -0.06 | -16.67% | 6 | 11 | 41.85% |
| TSM230707C00125000 | 2023-05-30 11:48AM EDT | 2023-07-07 | 0.49 | 0.30 | 0.44 | +0.10 | +25.64% | 10 | 18 | 40.14% |
| TSM230721C00125000 | 2023-05-30 2:35PM EDT | 2023-07-21 | 0.76 | 0.75 | 0.79 | -0.12 | -13.64% | 263 | 1,101 | 39.77% |
| TSM230818C00125000 | 2023-05-30 1:34PM EDT | 2023-08-18 | 1.23 | 1.29 | 1.35 | -0.15 | -10.87% | 13 | 224 | 37.56% |
| TSM230915C00125000 | 2023-05-30 12:01PM EDT | 2023-09-15 | 1.91 | 1.80 | 1.87 | +0.03 | +1.60% | 209 | 677 | 36.05% |
| TSM231020C00125000 | 2023-05-30 12:32PM EDT | 2023-10-20 | 2.62 | 2.71 | 2.79 | -0.25 | -8.71% | 51 | 461 | 36.35% |
| TSM240119C00125000 | 2023-05-30 2:42PM EDT | 2024-01-19 | 4.70 | 4.65 | 4.80 | -0.18 | -3.69% | 148 | 5,495 | 35.93% |
| TSM240621C00125000 | 2023-05-30 2:29PM EDT | 2024-06-21 | 7.59 | 7.50 | 7.80 | -0.61 | -7.44% | 21 | 3,709 | 35.73% |
| TSM250117C00125000 | 2023-05-30 10:39AM EDT | 2025-01-17 | 11.47 | 10.80 | 11.90 | -0.53 | -4.42% | 12 | 242 | 36.87% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230616P00125000 | 2023-05-25 11:18AM EDT | 2023-06-16 | 23.15 | 22.35 | 22.70 | 0.00 | - | 1 | 1 | 53.03% |
| TSM230721P00125000 | 2023-05-26 11:58AM EDT | 2023-07-21 | 21.93 | 22.70 | 22.90 | 0.00 | - | 5 | 5 | 37.67% |
| TSM230818P00125000 | 2023-05-26 9:47AM EDT | 2023-08-18 | 24.25 | 22.80 | 23.10 | 0.00 | - | 1 | 2 | 32.74% |
| TSM230915P00125000 | 2023-01-26 10:44AM EDT | 2023-09-15 | 31.31 | 36.50 | 38.10 | 0.00 | - | - | 0 | 100.61% |
| TSM231020P00125000 | 2023-04-26 11:38AM EDT | 2023-10-20 | 42.85 | 23.10 | 23.50 | 0.00 | - | - | 0 | 27.47% |
| TSM240119P00125000 | 2023-04-11 10:47AM EDT | 2024-01-19 | 35.65 | 41.20 | 41.80 | 0.00 | - | 3 | 2 | 81.31% |
| TSM240621P00125000 | 2023-03-30 12:32PM EDT | 2024-06-21 | 33.30 | 40.05 | 41.45 | 0.00 | - | 334 | 2 | 61.43% |
| TSM250117P00125000 | 2023-04-25 9:54AM EDT | 2025-01-17 | 41.65 | 29.10 | 30.35 | 0.00 | - | 3 | 97 | 29.41% |
© 2023 Yahoo. All rights reserved.