Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:90.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230203C00090000 | 2023-01-30 3:02PM EST | 2023-02-03 | 3.75 | 3.60 | 3.80 | -0.16 | -4.09% | 186 | 671 | 47.66% |
| TSM230210C00090000 | 2023-01-30 3:52PM EST | 2023-02-10 | 4.47 | 4.15 | 4.25 | -0.18 | -3.87% | 279 | 488 | 37.26% |
| TSM230217C00090000 | 2023-01-30 3:50PM EST | 2023-02-17 | 4.75 | 4.65 | 4.80 | -0.40 | -7.77% | 197 | 4,775 | 36.72% |
| TSM230224C00090000 | 2023-01-30 9:30AM EST | 2023-02-24 | 5.00 | 4.90 | 5.15 | +0.20 | +4.17% | 2 | 115 | 35.11% |
| TSM230303C00090000 | 2023-01-30 3:42PM EST | 2023-03-03 | 5.58 | 5.40 | 5.60 | -0.12 | -2.11% | 104 | 125 | 35.45% |
| TSM230310C00090000 | 2023-01-30 3:13PM EST | 2023-03-10 | 5.87 | 5.75 | 5.95 | +0.37 | +6.73% | 1 | 2 | 35.21% |
| TSM230317C00090000 | 2023-01-30 3:26PM EST | 2023-03-17 | 5.95 | 6.05 | 6.15 | -0.25 | -4.03% | 119 | 9,080 | 34.02% |
| TSM230421C00090000 | 2023-01-30 3:49PM EST | 2023-04-21 | 7.65 | 7.45 | 7.60 | -0.11 | -1.42% | 41 | 1,572 | 34.34% |
| TSM230616C00090000 | 2023-01-30 3:17PM EST | 2023-06-16 | 9.15 | 9.15 | 9.50 | -0.40 | -4.19% | 41 | 5,008 | 35.07% |
| TSM230721C00090000 | 2023-01-30 10:36AM EST | 2023-07-21 | 10.45 | 10.10 | 10.35 | +0.15 | +1.46% | 14 | 747 | 34.75% |
| TSM230915C00090000 | 2023-01-30 1:10PM EST | 2023-09-15 | 11.90 | 11.50 | 11.85 | +0.90 | +8.18% | 1 | 1,607 | 35.47% |
| TSM240119C00090000 | 2023-01-30 3:20PM EST | 2024-01-19 | 14.17 | 13.85 | 14.55 | -0.13 | -0.91% | 6 | 5,943 | 36.11% |
| TSM250117C00090000 | 2023-01-30 3:39PM EST | 2025-01-17 | 19.85 | 19.45 | 20.70 | -0.15 | -0.75% | 62 | 2,702 | 37.69% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM230203P00090000 | 2023-01-30 3:59PM EST | 2023-02-03 | 0.44 | 0.41 | 0.47 | -0.11 | -20.00% | 2,389 | 1,085 | 40.82% |
| TSM230210P00090000 | 2023-01-30 3:22PM EST | 2023-02-10 | 0.97 | 0.87 | 0.94 | +0.09 | +10.23% | 68 | 260 | 33.96% |
| TSM230217P00090000 | 2023-01-30 3:52PM EST | 2023-02-17 | 1.30 | 1.32 | 1.36 | -0.07 | -5.11% | 127 | 4,837 | 32.50% |
| TSM230224P00090000 | 2023-01-30 1:41PM EST | 2023-02-24 | 1.54 | 1.59 | 1.68 | -0.01 | -0.65% | 30 | 198 | 31.28% |
| TSM230303P00090000 | 2023-01-30 3:58PM EST | 2023-03-03 | 1.89 | 1.87 | 2.01 | -0.33 | -14.86% | 23 | 46 | 30.93% |
| TSM230310P00090000 | 2023-01-27 10:01AM EST | 2023-03-10 | 2.33 | 2.13 | 2.26 | 0.00 | - | 10 | 10 | 30.26% |
| TSM230317P00090000 | 2023-01-30 3:32PM EST | 2023-03-17 | 2.58 | 2.54 | 2.61 | +0.22 | +9.32% | 462 | 6,256 | 30.71% |
| TSM230421P00090000 | 2023-01-30 3:53PM EST | 2023-04-21 | 3.60 | 3.70 | 3.80 | -0.05 | -1.37% | 194 | 3,321 | 30.35% |
| TSM230616P00090000 | 2023-01-30 3:30PM EST | 2023-06-16 | 5.05 | 4.90 | 5.05 | +0.25 | +5.21% | 18 | 3,418 | 29.07% |
| TSM230721P00090000 | 2023-01-30 3:01PM EST | 2023-07-21 | 5.65 | 5.60 | 5.90 | +0.15 | +2.73% | 11 | 575 | 29.41% |
| TSM230915P00090000 | 2023-01-30 3:32PM EST | 2023-09-15 | 6.65 | 6.45 | 6.75 | 0.00 | - | 54 | 142 | 28.55% |
| TSM240119P00090000 | 2023-01-30 9:32AM EST | 2024-01-19 | 8.50 | 8.00 | 8.50 | +0.60 | +7.59% | 1 | 2,399 | 27.86% |
| TSM250117P00090000 | 2023-01-26 2:16PM EST | 2025-01-17 | 11.90 | 11.45 | 12.15 | 0.00 | - | 4 | 176 | 26.84% |
© 2023 Yahoo. All rights reserved.
