Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM230210C00095000 | 2023-02-03 3:57PM EST | 2023-02-10 | 1.55 | 1.48 | 1.53 | -1.21 | -43.84% | 283 | 597 | 34.94% |
TSM230217C00095000 | 2023-02-03 3:46PM EST | 2023-02-17 | 2.20 | 2.21 | 2.27 | -1.20 | -35.29% | 177 | 2,649 | 34.13% |
TSM230224C00095000 | 2023-02-03 1:56PM EST | 2023-02-24 | 2.90 | 2.64 | 2.76 | -1.00 | -25.64% | 6 | 534 | 33.06% |
TSM230303C00095000 | 2023-02-03 10:31AM EST | 2023-03-03 | 3.70 | 3.05 | 3.20 | -0.55 | -12.94% | 9 | 84 | 32.74% |
TSM230310C00095000 | 2023-02-03 1:36PM EST | 2023-03-10 | 3.60 | 3.45 | 3.60 | -1.14 | -24.05% | 2 | 24 | 32.64% |
TSM230317C00095000 | 2023-02-03 3:59PM EST | 2023-03-17 | 3.85 | 3.80 | 3.90 | -1.15 | -23.00% | 1,367 | 6,895 | 32.09% |
TSM230421C00095000 | 2023-02-03 3:54PM EST | 2023-04-21 | 5.56 | 5.40 | 5.50 | -1.04 | -15.76% | 581 | 4,357 | 32.86% |
TSM230616C00095000 | 2023-02-03 1:41PM EST | 2023-06-16 | 7.25 | 7.10 | 7.30 | -1.25 | -14.71% | 1,004 | 5,440 | 32.87% |
TSM230721C00095000 | 2023-02-03 11:00AM EST | 2023-07-21 | 9.24 | 8.00 | 8.30 | +0.15 | +1.65% | 13 | 391 | 33.15% |
TSM230915C00095000 | 2023-02-03 3:58PM EST | 2023-09-15 | 9.60 | 9.40 | 9.75 | -1.09 | -10.20% | 5 | 1,633 | 33.63% |
TSM240119C00095000 | 2023-02-03 11:51AM EST | 2024-01-19 | 13.30 | 12.00 | 12.65 | +0.02 | +0.15% | 6 | 2,650 | 34.81% |
TSM250117C00095000 | 2023-02-03 3:14PM EST | 2025-01-17 | 18.35 | 18.00 | 19.35 | -1.25 | -6.38% | 8 | 333 | 37.32% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
TSM230210P00095000 | 2023-02-03 3:57PM EST | 2023-02-10 | 1.79 | 1.79 | 1.85 | +0.57 | +46.72% | 466 | 1,117 | 34.52% |
TSM230217P00095000 | 2023-02-03 3:10PM EST | 2023-02-17 | 2.59 | 2.43 | 2.49 | +0.83 | +47.16% | 300 | 1,684 | 32.45% |
TSM230224P00095000 | 2023-02-03 3:50PM EST | 2023-02-24 | 2.83 | 2.80 | 2.94 | +0.69 | +32.24% | 78 | 114 | 31.25% |
TSM230303P00095000 | 2023-02-03 3:04PM EST | 2023-03-03 | 3.30 | 3.15 | 3.30 | +0.83 | +33.60% | 11 | 62 | 30.40% |
TSM230317P00095000 | 2023-02-03 3:18PM EST | 2023-03-17 | 3.91 | 3.90 | 4.05 | +0.66 | +20.31% | 671 | 4,984 | 30.60% |
TSM230421P00095000 | 2023-02-03 3:37PM EST | 2023-04-21 | 5.30 | 5.25 | 5.35 | +0.69 | +14.97% | 347 | 1,768 | 30.03% |
TSM230616P00095000 | 2023-02-03 3:48PM EST | 2023-06-16 | 6.49 | 6.45 | 6.60 | +0.61 | +10.37% | 1,030 | 1,045 | 28.30% |
TSM230721P00095000 | 2023-02-03 12:14PM EST | 2023-07-21 | 6.60 | 7.20 | 7.35 | +0.39 | +6.28% | 22 | 446 | 28.10% |
TSM230915P00095000 | 2023-02-02 2:31PM EST | 2023-09-15 | 7.40 | 7.90 | 8.25 | 0.00 | - | 14 | 299 | 27.38% |
TSM240119P00095000 | 2023-02-03 11:39AM EST | 2024-01-19 | 9.10 | 9.40 | 10.10 | -0.20 | -2.15% | 128 | 1,569 | 26.93% |
TSM250117P00095000 | 2023-02-03 1:34PM EST | 2025-01-17 | 13.40 | 13.05 | 14.20 | +0.43 | +3.32% | 515 | 61 | 26.71% |